Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.96 | 17.54 | 16.96 | 17.34 | 2,585,451 | +0.02(+0.09%) |
May 30, 2007 | 17.32 | 17.46 | 17.16 | 17.33 | 3,088,142 | -0.14(-0.80%) |
May 29, 2007 | 17.18 | 17.51 | 17.18 | 17.47 | 4,394,598 | +0.29(+1.68%) |
May 25, 2007 | 16.91 | 17.23 | 16.80 | 17.18 | 3,340,995 | +0.30(+1.80%) |
May 24, 2007 | 17.33 | 17.47 | 16.84 | 16.88 | 4,539,320 | -0.24(-1.41%) |
May 23, 2007 | 17.05 | 17.40 | 17.03 | 17.12 | 3,243,381 | +0.17(+1.01%) |
May 22, 2007 | 17.09 | 17.15 | 16.93 | 16.95 | 3,915,110 | -0.20(-1.18%) |
May 21, 2007 | 17.13 | 17.29 | 17.08 | 17.15 | 2,541,289 | -0.01(-0.05%) |
May 18, 2007 | 17.27 | 17.27 | 17.13 | 17.16 | 2,197,042 | -0.12(-0.68%) |
May 17, 2007 | 17.39 | 17.47 | 17.27 | 17.27 | 3,570,655 | -0.12(-0.67%) |
May 16, 2007 | 17.02 | 17.48 | 16.88 | 17.39 | 4,720,929 | +0.37(+2.15%) |
May 15, 2007 | 16.89 | 17.10 | 16.85 | 17.02 | 3,353,431 | +0.16(+0.97%) |
May 14, 2007 | 16.84 | 16.91 | 16.81 | 16.86 | 3,620,737 | +0.02(+0.14%) |
May 11, 2007 | 16.84 | 16.97 | 16.79 | 16.84 | 3,928,559 | -0.02(-0.14%) |
May 10, 2007 | 16.92 | 17.04 | 16.76 | 16.86 | 5,382,571 | -0.12(-0.69%) |
May 09, 2007 | 16.88 | 16.98 | 16.84 | 16.98 | 4,815,368 | +0.11(+0.65%) |
May 08, 2007 | 16.60 | 16.98 | 16.60 | 16.87 | 6,339,278 | +0.19(+1.12%) |
May 07, 2007 | 16.58 | 16.76 | 16.49 | 16.68 | 4,305,362 | +0.06(+0.37%) |
May 04, 2007 | 16.60 | 16.70 | 16.52 | 16.62 | 3,693,502 | +0.02(+0.09%) |
May 03, 2007 | 16.45 | 16.64 | 16.45 | 16.60 | 4,474,551 | +0.12(+0.71%) |
May 02, 2007 | 16.53 | 16.61 | 16.46 | 16.49 | 3,242,867 | +0.03(+0.19%) |
May 01, 2007 | 16.05 | 16.53 | 16.05 | 16.46 | 6,137,222 | +0.15(+0.91%) |
Apr 30, 2007 | 16.72 | 17.47 | 16.28 | 16.31 | 7,202,016 | -0.19(-1.13%) |
Apr 27, 2007 | 16.42 | 16.53 | 16.30 | 16.49 | 2,973,713 | +0.00(+0.00%) |
Apr 26, 2007 | 16.65 | 16.72 | 16.45 | 16.49 | 3,402,192 | -0.16(-0.93%) |
Apr 25, 2007 | 16.45 | 16.67 | 16.35 | 16.65 | 4,253,990 | +0.26(+1.57%) |
Apr 24, 2007 | 15.84 | 16.51 | 15.84 | 16.39 | 2,694,001 | -0.10(-0.61%) |
Apr 23, 2007 | 16.13 | 16.50 | 16.13 | 16.49 | 4,379,277 | +0.30(+1.87%) |
Apr 20, 2007 | 16.81 | 16.81 | 16.14 | 16.19 | 4,813,440 | +0.02(+0.14%) |
Apr 19, 2007 | 16.14 | 16.18 | 15.83 | 16.17 | 2,779,871 | +0.23(+1.46%) |
Apr 18, 2007 | 16.34 | 16.34 | 15.90 | 15.93 | 2,839,153 | +0.03(+0.20%) |
Apr 17, 2007 | 16.24 | 16.44 | 15.87 | 15.90 | 7,201,502 | -0.36(-2.20%) |
Apr 16, 2007 | 16.15 | 16.28 | 15.87 | 16.26 | 4,734,709 | +0.35(+2.20%) |
Apr 13, 2007 | 15.78 | 16.11 | 15.72 | 15.91 | 5,691,019 | +0.21(+1.34%) |
Apr 12, 2007 | 15.47 | 15.75 | 15.44 | 15.70 | 2,274,952 | +0.19(+1.25%) |
Apr 11, 2007 | 15.91 | 15.91 | 15.16 | 15.51 | 7,092,494 | +0.24(+1.58%) |
Apr 10, 2007 | 15.23 | 15.32 | 15.16 | 15.27 | 2,752,100 | -0.01(-0.05%) |
Apr 09, 2007 | 15.31 | 15.34 | 15.16 | 15.27 | 3,457,961 | -0.04(-0.25%) |
Apr 05, 2007 | 15.46 | 15.52 | 15.25 | 15.31 | 2,652,542 | -0.15(-0.96%) |
Apr 04, 2007 | 15.46 | 15.51 | 15.37 | 15.46 | 3,400,056 | +0.02(+0.10%) |
Apr 03, 2007 | 15.34 | 15.56 | 15.25 | 15.44 | 5,581,803 | +0.12(+0.81%) |
Apr 02, 2007 | 15.18 | 15.43 | 15.03 | 15.32 | 10,603,357 | +0.22(+1.44%) |
Mar 30, 2007 | 14.95 | 15.22 | 14.94 | 15.10 | 4,237,410 | +0.35(+2.37%) |
Mar 29, 2007 | 14.56 | 14.99 | 14.54 | 14.75 | 4,320,567 | -0.18(-1.20%) |
Mar 28, 2007 | 14.69 | 14.96 | 14.65 | 14.93 | 2,665,652 | +0.15(+1.00%) |
Mar 27, 2007 | 14.41 | 14.88 | 14.41 | 14.78 | 1,665,711 | -0.07(-0.47%) |
Mar 26, 2007 | 14.78 | 14.88 | 14.67 | 14.85 | 1,857,987 | +0.05(+0.32%) |
Mar 23, 2007 | 14.78 | 14.93 | 14.72 | 14.81 | 2,468,877 | +0.05(+0.37%) |
Mar 22, 2007 | 14.38 | 14.78 | 14.35 | 14.75 | 3,724,329 | +0.42(+2.93%) |
Mar 21, 2007 | 14.20 | 14.35 | 14.11 | 14.33 | 3,493,685 | +0.08(+0.55%) |
Mar 20, 2007 | 14.14 | 14.26 | 14.04 | 14.25 | 2,004,765 | +0.17(+1.22%) |
Mar 19, 2007 | 14.24 | 14.31 | 14.00 | 14.08 | 4,344,473 | -0.10(-0.71%) |
Mar 16, 2007 | 14.18 | 14.28 | 14.10 | 14.18 | 3,211,802 | -0.04(-0.27%) |
Mar 15, 2007 | 14.01 | 14.24 | 13.98 | 14.22 | 2,234,829 | +0.22(+1.56%) |
Mar 14, 2007 | 13.93 | 14.04 | 13.79 | 14.00 | 4,149,369 | +0.12(+0.84%) |
Mar 13, 2007 | 14.27 | 14.20 | 13.89 | 13.89 | 2,241,769 | -0.38(-2.67%) |
Mar 12, 2007 | 14.14 | 14.28 | 14.00 | 14.27 | 3,233,742 | +0.27(+1.95%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.94 | 14.00 | 2,752,279 | -0.05(-0.33%) |
Mar 08, 2007 | 14.04 | 14.11 | 14.01 | 14.04 | 2,232,772 | +0.05(+0.39%) |
Mar 07, 2007 | 13.95 | 14.11 | 13.92 | 13.99 | 3,432,059 | +0.06(+0.45%) |
Mar 06, 2007 | 13.94 | 13.99 | 13.79 | 13.93 | 3,496,194 | +0.12(+0.85%) |
Mar 05, 2007 | 13.72 | 14.02 | 13.72 | 13.81 | 2,669,893 | -0.03(-0.22%) |
Mar 02, 2007 | 14.05 | 14.14 | 13.84 | 13.84 | 2,147,045 | -0.20(-1.44%) |