Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.73 | 16.90 | 16.54 | 16.76 | 5,796,578 | +0.08(+0.50%) |
May 30, 2007 | 16.24 | 16.71 | 16.16 | 16.68 | 4,375,630 | +0.42(+2.59%) |
May 29, 2007 | 16.41 | 16.53 | 16.22 | 16.26 | 4,134,172 | -0.23(-1.40%) |
May 25, 2007 | 16.48 | 16.56 | 16.33 | 16.49 | 3,698,583 | +0.27(+1.66%) |
May 24, 2007 | 16.67 | 16.71 | 16.14 | 16.22 | 4,668,715 | -0.39(-2.36%) |
May 23, 2007 | 16.57 | 16.82 | 16.55 | 16.61 | 5,419,360 | +0.20(+1.24%) |
May 22, 2007 | 16.56 | 16.58 | 16.26 | 16.41 | 5,944,709 | -0.17(-1.00%) |
May 21, 2007 | 16.62 | 16.78 | 16.47 | 16.58 | 6,580,164 | +0.18(+1.09%) |
May 18, 2007 | 16.35 | 16.62 | 16.33 | 16.40 | 7,011,612 | +0.30(+1.85%) |
May 17, 2007 | 15.81 | 16.21 | 15.62 | 16.10 | 6,644,461 | +0.29(+1.83%) |
May 16, 2007 | 15.78 | 15.85 | 15.54 | 15.81 | 5,956,623 | -0.02(-0.13%) |
May 15, 2007 | 15.91 | 16.04 | 15.78 | 15.83 | 6,390,294 | -0.08(-0.51%) |
May 14, 2007 | 16.12 | 16.07 | 15.80 | 15.91 | 4,105,578 | -0.10(-0.64%) |
May 11, 2007 | 15.67 | 16.06 | 15.55 | 16.01 | 6,534,057 | +0.33(+2.14%) |
May 10, 2007 | 15.94 | 16.06 | 15.61 | 15.68 | 6,073,778 | -0.23(-1.44%) |
May 09, 2007 | 16.14 | 16.29 | 15.79 | 15.91 | 7,889,081 | -0.34(-2.12%) |
May 08, 2007 | 16.26 | 16.33 | 15.97 | 16.25 | 6,546,368 | -0.00(-0.02%) |
May 07, 2007 | 15.91 | 16.42 | 15.90 | 16.26 | 6,745,194 | +0.24(+1.48%) |
May 04, 2007 | 16.12 | 16.34 | 15.97 | 16.02 | 7,218,717 | +0.09(+0.59%) |
May 03, 2007 | 15.46 | 15.95 | 15.34 | 15.93 | 8,164,732 | +0.61(+3.98%) |
May 02, 2007 | 15.01 | 15.50 | 14.92 | 15.32 | 5,307,308 | +0.23(+1.54%) |
May 01, 2007 | 15.06 | 15.18 | 14.87 | 15.09 | 5,804,926 | +0.08(+0.50%) |
Apr 30, 2007 | 15.26 | 15.44 | 15.00 | 15.01 | 5,741,773 | -0.21(-1.37%) |
Apr 27, 2007 | 14.94 | 15.31 | 14.89 | 15.22 | 4,711,249 | +0.22(+1.44%) |
Apr 26, 2007 | 15.01 | 15.19 | 14.98 | 15.00 | 5,665,921 | -0.21(-1.39%) |
Apr 25, 2007 | 14.95 | 15.27 | 14.83 | 15.21 | 5,855,354 | +0.27(+1.80%) |
Apr 24, 2007 | 14.90 | 15.16 | 14.87 | 14.94 | 4,165,347 | -0.08(-0.50%) |
Apr 23, 2007 | 14.84 | 15.09 | 14.79 | 15.02 | 4,542,371 | +0.16(+1.08%) |
Apr 20, 2007 | 14.74 | 14.95 | 14.60 | 14.86 | 5,480,459 | +0.24(+1.65%) |
Apr 19, 2007 | 14.72 | 14.72 | 14.51 | 14.62 | 4,755,886 | -0.29(-1.98%) |
Apr 18, 2007 | 14.95 | 14.95 | 14.76 | 14.91 | 6,507,449 | -0.07(-0.47%) |
Apr 17, 2007 | 15.15 | 15.27 | 14.93 | 14.98 | 5,690,543 | -0.10(-0.65%) |
Apr 16, 2007 | 15.21 | 15.25 | 14.98 | 15.08 | 7,019,356 | -0.05(-0.32%) |
Apr 13, 2007 | 14.78 | 15.17 | 14.74 | 15.13 | 8,230,815 | +0.32(+2.19%) |
Apr 12, 2007 | 14.37 | 14.81 | 14.35 | 14.80 | 6,154,794 | +0.54(+3.81%) |
Apr 11, 2007 | 14.29 | 14.48 | 14.19 | 14.26 | 4,595,047 | -0.04(-0.25%) |
Apr 10, 2007 | 14.22 | 14.42 | 14.17 | 14.29 | 3,620,280 | +0.07(+0.50%) |
Apr 09, 2007 | 14.30 | 14.43 | 14.19 | 14.22 | 4,457,837 | -0.08(-0.58%) |
Apr 05, 2007 | 14.42 | 14.53 | 14.27 | 14.31 | 5,619,206 | -0.05(-0.33%) |
Apr 04, 2007 | 14.09 | 14.38 | 14.02 | 14.36 | 4,677,770 | +0.19(+1.37%) |
Apr 03, 2007 | 14.01 | 14.21 | 13.87 | 14.16 | 5,308,031 | +0.01(+0.07%) |
Apr 02, 2007 | 14.03 | 14.22 | 13.97 | 14.15 | 6,117,463 | +0.25(+1.83%) |
Mar 30, 2007 | 14.16 | 14.23 | 13.79 | 13.90 | 7,939,120 | -0.31(-2.18%) |
Mar 29, 2007 | 14.03 | 14.26 | 13.91 | 14.21 | 7,967,713 | +0.27(+1.97%) |
Mar 28, 2007 | 13.81 | 14.06 | 13.81 | 13.93 | 8,986,722 | +0.25(+1.84%) |
Mar 27, 2007 | 13.67 | 13.70 | 13.56 | 13.68 | 3,584,057 | -0.01(-0.06%) |
Mar 26, 2007 | 13.60 | 13.71 | 13.46 | 13.69 | 5,060,290 | +0.14(+1.04%) |
Mar 23, 2007 | 13.38 | 13.55 | 13.36 | 13.55 | 4,721,614 | +0.22(+1.66%) |
Mar 22, 2007 | 13.56 | 13.62 | 13.30 | 13.33 | 9,846,018 | -0.13(-0.99%) |
Mar 21, 2007 | 13.27 | 13.53 | 13.23 | 13.46 | 6,405,902 | +0.25(+1.89%) |
Mar 20, 2007 | 13.07 | 13.25 | 13.03 | 13.21 | 4,852,589 | +0.19(+1.47%) |
Mar 19, 2007 | 12.90 | 13.08 | 12.88 | 13.02 | 4,197,317 | +0.27(+2.11%) |
Mar 16, 2007 | 12.90 | 13.09 | 12.74 | 12.75 | 5,114,301 | -0.12(-0.92%) |
Mar 15, 2007 | 12.99 | 13.07 | 12.83 | 12.87 | 4,873,311 | -0.13(-1.03%) |
Mar 14, 2007 | 12.86 | 13.01 | 12.70 | 13.00 | 7,901,789 | +0.12(+0.94%) |
Mar 13, 2007 | 13.11 | 13.29 | 12.85 | 12.88 | 7,039,610 | -0.23(-1.77%) |
Mar 12, 2007 | 13.02 | 13.17 | 12.97 | 13.11 | 5,092,855 | +0.01(+0.08%) |
Mar 09, 2007 | 12.96 | 13.31 | 12.96 | 13.10 | 10,168,634 | +0.23(+1.76%) |
Mar 08, 2007 | 12.87 | 13.12 | 12.79 | 12.87 | 9,296,924 | +0.10(+0.75%) |
Mar 07, 2007 | 12.50 | 12.88 | 12.50 | 12.78 | 10,704,369 | +0.21(+1.68%) |
Mar 06, 2007 | 12.43 | 12.60 | 12.31 | 12.57 | 7,493,137 | +0.30(+2.44%) |
Mar 05, 2007 | 12.26 | 12.41 | 12.17 | 12.27 | 7,258,828 | -0.18(-1.42%) |
Mar 02, 2007 | 12.64 | 12.71 | 12.41 | 12.44 | 8,814,802 | -0.19(-1.53%) |