Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.11 | 14.41 | 14.06 | 14.27 | 3,758,109 | +0.33(+2.37%) |
May 30, 2007 | 13.92 | 14.17 | 13.80 | 13.94 | 2,408,798 | -0.20(-1.41%) |
May 29, 2007 | 14.50 | 14.50 | 14.00 | 14.14 | 1,762,035 | +0.05(+0.35%) |
May 25, 2007 | 14.05 | 14.24 | 13.95 | 14.09 | 1,803,074 | +0.25(+1.81%) |
May 24, 2007 | 14.25 | 14.38 | 13.82 | 13.84 | 2,084,154 | -0.49(-3.42%) |
May 23, 2007 | 14.60 | 14.81 | 14.29 | 14.33 | 1,580,858 | -0.15(-1.04%) |
May 22, 2007 | 15.03 | 15.03 | 14.45 | 14.48 | 1,390,050 | -0.49(-3.27%) |
May 21, 2007 | 14.75 | 14.98 | 14.61 | 14.97 | 1,587,551 | +0.00(+0.00%) |
May 18, 2007 | 14.75 | 14.98 | 14.61 | 14.97 | 1,587,551 | +0.26(+1.77%) |
May 17, 2007 | 14.32 | 14.73 | 14.28 | 14.71 | 1,543,056 | +0.23(+1.59%) |
May 16, 2007 | 14.40 | 14.62 | 14.14 | 14.48 | 2,159,454 | -0.18(-1.23%) |
May 15, 2007 | 14.99 | 15.03 | 14.52 | 14.66 | 3,066,410 | -0.44(-2.91%) |
May 14, 2007 | 15.50 | 15.56 | 14.96 | 15.10 | 1,745,154 | -0.45(-2.89%) |
May 11, 2007 | 15.36 | 15.68 | 15.36 | 15.55 | 2,378,750 | +0.29(+1.90%) |
May 10, 2007 | 15.30 | 15.59 | 15.05 | 15.26 | 1,596,914 | -0.30(-1.93%) |
May 09, 2007 | 15.52 | 15.95 | 15.49 | 15.56 | 1,626,099 | -0.13(-0.83%) |
May 08, 2007 | 15.68 | 15.88 | 15.36 | 15.69 | 1,161,348 | -0.16(-1.01%) |
May 07, 2007 | 16.00 | 16.07 | 15.72 | 15.85 | 1,384,649 | -0.01(-0.06%) |
May 04, 2007 | 16.00 | 16.24 | 15.71 | 15.86 | 1,808,093 | +0.10(+0.63%) |
May 03, 2007 | 15.51 | 15.90 | 15.45 | 15.76 | 1,971,127 | +0.36(+2.34%) |
May 02, 2007 | 14.88 | 15.55 | 14.88 | 15.40 | 2,992,013 | +0.23(+1.52%) |
May 01, 2007 | 15.25 | 15.38 | 14.79 | 15.17 | 1,962,077 | -0.29(-1.88%) |
Apr 30, 2007 | 16.00 | 16.00 | 15.46 | 15.46 | 1,504,013 | -0.54(-3.37%) |
Apr 27, 2007 | 15.83 | 16.07 | 15.82 | 16.00 | 2,571,884 | +0.15(+0.95%) |
Apr 26, 2007 | 15.87 | 15.98 | 15.75 | 15.85 | 1,268,486 | -0.36(-2.22%) |
Apr 25, 2007 | 16.07 | 16.22 | 15.96 | 16.21 | 1,936,720 | +0.23(+1.44%) |
Apr 24, 2007 | 16.27 | 16.40 | 15.81 | 15.98 | 2,288,201 | -0.36(-2.20%) |
Apr 23, 2007 | 16.60 | 16.63 | 16.32 | 16.34 | 931,094 | -0.22(-1.33%) |
Apr 20, 2007 | 16.74 | 16.75 | 16.35 | 16.56 | 1,248,378 | +0.25(+1.53%) |
Apr 19, 2007 | 16.55 | 16.69 | 16.27 | 16.31 | 1,689,164 | -0.66(-3.89%) |
Apr 18, 2007 | 16.95 | 17.05 | 16.84 | 16.97 | 1,332,305 | +0.00(+0.00%) |
Apr 17, 2007 | 17.15 | 17.22 | 16.89 | 16.97 | 1,383,648 | -0.26(-1.51%) |
Apr 16, 2007 | 17.19 | 17.26 | 17.06 | 17.23 | 1,840,601 | +0.08(+0.47%) |
Apr 13, 2007 | 16.91 | 17.18 | 16.81 | 17.15 | 2,457,238 | +0.46(+2.76%) |
Apr 12, 2007 | 16.67 | 16.69 | 16.43 | 16.69 | 1,445,557 | +0.00(+0.00%) |
Apr 11, 2007 | 17.10 | 17.21 | 16.58 | 16.69 | 1,500,192 | -0.40(-2.34%) |
Apr 10, 2007 | 17.42 | 17.42 | 17.00 | 17.09 | 1,649,577 | +0.00(+0.00%) |
Apr 09, 2007 | 17.13 | 17.43 | 17.01 | 17.09 | 1,311,664 | +0.03(+0.18%) |
Apr 05, 2007 | 17.45 | 17.50 | 17.03 | 17.06 | 1,783,111 | -0.39(-2.23%) |
Apr 04, 2007 | 17.25 | 17.49 | 17.20 | 17.45 | 3,159,905 | +0.33(+1.93%) |
Apr 03, 2007 | 16.80 | 17.25 | 16.80 | 17.12 | 2,701,086 | +0.38(+2.27%) |
Apr 02, 2007 | 16.59 | 16.75 | 16.42 | 16.74 | 1,591,321 | +0.05(+0.30%) |
Mar 30, 2007 | 16.67 | 16.71 | 16.51 | 16.69 | 2,003,570 | +0.04(+0.24%) |
Mar 29, 2007 | 16.64 | 16.79 | 16.58 | 16.65 | 1,683,797 | -0.10(-0.60%) |
Mar 28, 2007 | 16.99 | 16.99 | 16.63 | 16.75 | 2,005,821 | +0.10(+0.60%) |
Mar 27, 2007 | 16.72 | 16.84 | 16.57 | 16.65 | 1,852,784 | -0.22(-1.30%) |
Mar 26, 2007 | 16.70 | 16.94 | 16.55 | 16.87 | 2,613,003 | +0.37(+2.24%) |
Mar 23, 2007 | 16.73 | 16.85 | 16.43 | 16.50 | 4,635,695 | -0.40(-2.37%) |
Mar 22, 2007 | 17.15 | 17.19 | 16.70 | 16.90 | 4,824,118 | -0.31(-1.80%) |
Mar 21, 2007 | 16.78 | 17.21 | 16.47 | 17.21 | 2,171,431 | +0.58(+3.49%) |
Mar 20, 2007 | 16.90 | 16.90 | 16.53 | 16.63 | 1,519,988 | -0.02(-0.12%) |
Mar 19, 2007 | 16.68 | 16.80 | 16.46 | 16.65 | 1,855,772 | +0.06(+0.36%) |
Mar 16, 2007 | 16.50 | 16.93 | 16.39 | 16.59 | 3,056,579 | +0.24(+1.47%) |
Mar 15, 2007 | 16.13 | 16.45 | 16.06 | 16.35 | 2,076,206 | +0.49(+3.09%) |
Mar 14, 2007 | 15.35 | 15.92 | 15.00 | 15.86 | 4,635,909 | +0.27(+1.73%) |
Mar 13, 2007 | 16.26 | 16.45 | 15.57 | 15.59 | 2,440,046 | -0.81(-4.94%) |
Mar 12, 2007 | 16.00 | 16.43 | 15.80 | 16.40 | 1,707,041 | +0.37(+2.31%) |
Mar 09, 2007 | 16.45 | 16.45 | 15.92 | 16.03 | 2,399,044 | -0.19(-1.17%) |
Mar 08, 2007 | 16.65 | 16.82 | 16.21 | 16.22 | 2,751,322 | -0.11(-0.67%) |
Mar 07, 2007 | 15.97 | 16.58 | 15.91 | 16.33 | 2,755,439 | +0.36(+2.25%) |
Mar 06, 2007 | 15.85 | 16.18 | 15.59 | 15.97 | 4,232,443 | +0.75(+4.93%) |
Mar 05, 2007 | 15.68 | 15.95 | 14.86 | 15.22 | 8,063,988 | -0.93(-5.76%) |
Mar 02, 2007 | 16.30 | 16.57 | 15.75 | 16.15 | 19,182,440 | -0.39(-2.36%) |