Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.64 | 16.64 | 16.19 | 16.29 | 3,350,465 | +0.29(+1.80%) |
May 30, 2007 | 15.96 | 16.13 | 15.93 | 16.00 | 2,787,839 | +0.05(+0.30%) |
May 29, 2007 | 16.04 | 16.13 | 15.83 | 15.96 | 2,962,360 | -0.03(-0.20%) |
May 25, 2007 | 16.06 | 16.17 | 15.95 | 15.99 | 2,210,247 | -0.00(-0.01%) |
May 24, 2007 | 16.20 | 16.35 | 15.98 | 15.99 | 4,733,992 | -0.14(-0.89%) |
May 23, 2007 | 16.22 | 16.30 | 16.09 | 16.13 | 2,751,088 | -0.08(-0.52%) |
May 22, 2007 | 16.21 | 16.29 | 16.17 | 16.22 | 2,198,795 | -0.02(-0.14%) |
May 21, 2007 | 16.25 | 16.31 | 16.13 | 16.24 | 1,945,259 | -0.05(-0.33%) |
May 18, 2007 | 16.13 | 16.29 | 16.04 | 16.29 | 1,724,913 | +0.24(+1.51%) |
May 17, 2007 | 16.15 | 16.15 | 16.00 | 16.05 | 1,753,910 | -0.15(-0.96%) |
May 16, 2007 | 16.01 | 16.24 | 15.93 | 16.21 | 2,407,602 | +0.24(+1.48%) |
May 15, 2007 | 15.85 | 16.12 | 15.77 | 15.97 | 4,876,751 | +0.08(+0.51%) |
May 14, 2007 | 16.47 | 16.47 | 15.88 | 15.89 | 4,398,434 | -0.58(-3.52%) |
May 11, 2007 | 16.59 | 16.71 | 16.41 | 16.47 | 2,523,106 | -0.16(-0.94%) |
May 10, 2007 | 16.80 | 17.04 | 16.58 | 16.62 | 2,960,156 | -0.27(-1.57%) |
May 09, 2007 | 17.30 | 17.31 | 16.88 | 16.89 | 3,678,711 | -0.52(-2.99%) |
May 08, 2007 | 17.36 | 17.66 | 17.08 | 17.41 | 3,658,049 | +0.32(+1.87%) |
May 07, 2007 | 17.22 | 17.26 | 17.05 | 17.09 | 1,804,178 | -0.12(-0.70%) |
May 04, 2007 | 17.11 | 17.27 | 17.09 | 17.21 | 1,800,854 | +0.13(+0.77%) |
May 03, 2007 | 16.86 | 17.18 | 16.86 | 17.08 | 2,200,701 | +0.25(+1.46%) |
May 02, 2007 | 16.76 | 17.02 | 16.76 | 16.83 | 2,166,758 | +0.05(+0.29%) |
May 01, 2007 | 16.74 | 16.88 | 16.64 | 16.79 | 2,107,820 | +0.01(+0.07%) |
Apr 30, 2007 | 17.11 | 17.23 | 16.76 | 16.77 | 2,595,157 | -0.31(-1.79%) |
Apr 27, 2007 | 17.18 | 17.22 | 17.05 | 17.08 | 1,965,258 | -0.10(-0.58%) |
Apr 26, 2007 | 16.39 | 17.26 | 16.39 | 17.18 | 3,009,868 | +0.49(+2.93%) |
Apr 25, 2007 | 17.07 | 17.22 | 16.67 | 16.69 | 4,025,814 | -0.36(-2.11%) |
Apr 24, 2007 | 17.20 | 17.22 | 17.02 | 17.05 | 2,266,805 | -0.12(-0.71%) |
Apr 23, 2007 | 17.36 | 17.36 | 17.09 | 17.17 | 2,113,643 | +0.07(+0.44%) |
Apr 20, 2007 | 17.13 | 17.25 | 17.05 | 17.10 | 1,488,346 | +0.04(+0.22%) |
Apr 19, 2007 | 17.24 | 17.24 | 17.03 | 17.06 | 2,049,567 | -0.22(-1.27%) |
Apr 18, 2007 | 17.01 | 17.32 | 16.99 | 17.28 | 1,929,356 | +0.24(+1.42%) |
Apr 17, 2007 | 17.12 | 17.14 | 16.98 | 17.04 | 1,412,748 | -0.07(-0.44%) |
Apr 16, 2007 | 17.18 | 17.18 | 16.88 | 17.11 | 2,590,554 | +0.20(+1.21%) |
Apr 13, 2007 | 16.94 | 17.03 | 16.88 | 16.91 | 1,784,835 | +0.02(+0.11%) |
Apr 12, 2007 | 16.96 | 16.98 | 16.79 | 16.89 | 1,435,793 | -0.04(-0.25%) |
Apr 11, 2007 | 16.92 | 16.96 | 16.86 | 16.93 | 1,738,465 | +0.02(+0.15%) |
Apr 10, 2007 | 16.86 | 17.02 | 16.82 | 16.91 | 2,523,950 | +0.04(+0.24%) |
Apr 09, 2007 | 16.92 | 17.01 | 16.80 | 16.87 | 2,525,917 | -0.02(-0.09%) |
Apr 05, 2007 | 16.85 | 16.97 | 16.83 | 16.88 | 1,628,019 | +0.07(+0.41%) |
Apr 04, 2007 | 16.55 | 16.92 | 16.49 | 16.81 | 3,798,711 | +0.30(+1.80%) |
Apr 03, 2007 | 16.72 | 16.72 | 16.35 | 16.52 | 6,919,574 | -0.28(-1.65%) |
Apr 02, 2007 | 16.81 | 16.97 | 16.77 | 16.79 | 3,605,923 | -0.04(-0.24%) |
Mar 30, 2007 | 16.74 | 16.92 | 16.62 | 16.83 | 1,873,641 | +0.11(+0.68%) |
Mar 29, 2007 | 16.80 | 16.90 | 16.62 | 16.72 | 2,040,855 | -0.00(-0.02%) |
Mar 28, 2007 | 16.64 | 16.83 | 16.59 | 16.72 | 3,179,879 | +0.09(+0.51%) |
Mar 27, 2007 | 16.55 | 16.71 | 16.43 | 16.64 | 2,861,750 | +0.05(+0.28%) |
Mar 26, 2007 | 16.52 | 16.61 | 16.41 | 16.59 | 1,391,806 | +0.07(+0.41%) |
Mar 23, 2007 | 16.19 | 16.54 | 16.18 | 16.52 | 2,685,543 | +0.33(+2.03%) |
Mar 22, 2007 | 16.15 | 16.22 | 16.11 | 16.20 | 2,685,824 | +0.05(+0.31%) |
Mar 21, 2007 | 16.19 | 16.19 | 15.97 | 16.15 | 2,704,442 | -0.01(-0.09%) |
Mar 20, 2007 | 16.02 | 16.18 | 15.97 | 16.16 | 1,575,747 | +0.14(+0.89%) |
Mar 19, 2007 | 15.97 | 16.03 | 15.80 | 16.02 | 1,757,856 | +0.21(+1.35%) |
Mar 16, 2007 | 15.83 | 15.95 | 15.75 | 15.80 | 3,889,204 | +0.17(+1.12%) |
Mar 15, 2007 | 15.45 | 15.66 | 15.45 | 15.63 | 1,700,244 | +0.03(+0.17%) |
Mar 14, 2007 | 15.28 | 15.64 | 15.25 | 15.60 | 3,491,262 | +0.31(+2.06%) |
Mar 13, 2007 | 15.43 | 15.40 | 15.21 | 15.29 | 2,101,277 | -0.14(-0.92%) |
Mar 12, 2007 | 15.37 | 15.49 | 15.29 | 15.43 | 1,844,695 | +0.07(+0.44%) |
Mar 09, 2007 | 15.23 | 15.39 | 15.21 | 15.36 | 1,452,655 | +0.14(+0.90%) |
Mar 08, 2007 | 14.88 | 15.33 | 14.88 | 15.23 | 2,063,900 | +0.04(+0.27%) |
Mar 07, 2007 | 15.39 | 15.47 | 15.17 | 15.19 | 3,336,133 | -0.24(-1.53%) |
Mar 06, 2007 | 15.36 | 15.45 | 14.82 | 15.42 | 5,129,680 | +0.58(+3.90%) |
Mar 05, 2007 | 14.79 | 15.02 | 14.77 | 14.84 | 2,253,316 | +0.11(+0.72%) |
Mar 02, 2007 | 14.90 | 14.97 | 14.73 | 14.74 | 1,358,509 | -0.20(-1.31%) |