Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.42 | 17.43 | 17.25 | 17.35 | 641,456 | +0.00(+0.00%) |
May 30, 2007 | 16.91 | 17.38 | 16.83 | 17.35 | 1,035,482 | +0.32(+1.85%) |
May 29, 2007 | 16.79 | 17.13 | 16.75 | 17.04 | 495,804 | +0.38(+2.29%) |
May 25, 2007 | 16.66 | 16.82 | 16.58 | 16.66 | 506,484 | +0.00(+0.00%) |
May 24, 2007 | 16.88 | 17.04 | 16.49 | 16.66 | 758,104 | -0.15(-0.91%) |
May 23, 2007 | 17.10 | 17.16 | 16.76 | 16.81 | 1,059,147 | -0.22(-1.29%) |
May 22, 2007 | 16.78 | 17.10 | 16.63 | 17.03 | 657,163 | +0.25(+1.48%) |
May 21, 2007 | 16.52 | 17.08 | 16.52 | 16.78 | 578,735 | -0.04(-0.23%) |
May 18, 2007 | 16.79 | 16.94 | 16.53 | 16.82 | 508,369 | +0.07(+0.40%) |
May 17, 2007 | 16.80 | 16.91 | 16.67 | 16.75 | 450,360 | -0.05(-0.28%) |
May 16, 2007 | 16.79 | 16.90 | 16.49 | 16.80 | 632,242 | +0.01(+0.06%) |
May 15, 2007 | 17.14 | 17.29 | 16.72 | 16.79 | 607,321 | -0.32(-1.84%) |
May 14, 2007 | 17.14 | 17.26 | 16.99 | 17.10 | 1,010,247 | +0.28(+1.65%) |
May 11, 2007 | 16.87 | 16.91 | 16.57 | 16.83 | 467,009 | +0.10(+0.57%) |
May 10, 2007 | 17.07 | 17.10 | 16.72 | 16.73 | 673,917 | -0.48(-2.77%) |
May 09, 2007 | 17.12 | 17.27 | 16.98 | 17.21 | 513,500 | -0.01(-0.06%) |
May 08, 2007 | 17.17 | 17.35 | 16.90 | 17.22 | 660,200 | -0.10(-0.55%) |
May 07, 2007 | 17.33 | 17.35 | 16.72 | 17.31 | 1,323,960 | -0.02(-0.11%) |
May 04, 2007 | 18.05 | 18.10 | 17.23 | 17.33 | 1,472,963 | -0.11(-0.66%) |
May 03, 2007 | 17.30 | 17.51 | 17.08 | 17.45 | 1,141,031 | +0.10(+0.55%) |
May 02, 2007 | 17.09 | 17.51 | 16.96 | 17.35 | 1,011,189 | +0.30(+1.74%) |
May 01, 2007 | 17.07 | 17.11 | 16.71 | 17.06 | 606,007 | -0.10(-0.56%) |
Apr 30, 2007 | 17.21 | 17.30 | 17.10 | 17.15 | 825,852 | -0.09(-0.50%) |
Apr 27, 2007 | 17.33 | 17.35 | 17.06 | 17.24 | 429,836 | -0.17(-0.99%) |
Apr 26, 2007 | 17.29 | 17.43 | 17.10 | 17.41 | 614,965 | +0.19(+1.11%) |
Apr 25, 2007 | 17.13 | 17.33 | 16.95 | 17.22 | 816,218 | +0.13(+0.78%) |
Apr 24, 2007 | 17.27 | 17.31 | 16.99 | 17.09 | 647,948 | -0.25(-1.43%) |
Apr 23, 2007 | 17.42 | 17.54 | 16.81 | 17.33 | 634,860 | -0.14(-0.82%) |
Apr 20, 2007 | 17.50 | 17.58 | 17.31 | 17.48 | 795,276 | +0.22(+1.27%) |
Apr 19, 2007 | 17.70 | 17.70 | 17.17 | 17.26 | 1,001,661 | -0.30(-1.69%) |
Apr 18, 2007 | 17.60 | 17.91 | 17.54 | 17.55 | 1,833,084 | -0.02(-0.11%) |
Apr 17, 2007 | 16.62 | 17.67 | 16.48 | 17.57 | 5,075,276 | +1.32(+8.11%) |
Apr 16, 2007 | 16.18 | 16.29 | 16.11 | 16.25 | 896,008 | +0.08(+0.47%) |
Apr 13, 2007 | 15.95 | 16.19 | 15.93 | 16.18 | 869,830 | +0.23(+1.44%) |
Apr 12, 2007 | 15.66 | 15.95 | 15.61 | 15.95 | 671,404 | +0.20(+1.27%) |
Apr 11, 2007 | 15.73 | 15.81 | 15.64 | 15.75 | 1,359,352 | -0.02(-0.12%) |
Apr 10, 2007 | 15.41 | 15.80 | 15.40 | 15.77 | 640,200 | +0.31(+1.98%) |
Apr 09, 2007 | 15.61 | 15.68 | 15.34 | 15.46 | 630,567 | -0.15(-0.98%) |
Apr 05, 2007 | 15.43 | 15.69 | 15.40 | 15.61 | 680,723 | +0.12(+0.80%) |
Apr 04, 2007 | 15.79 | 15.79 | 15.41 | 15.49 | 1,056,110 | -0.30(-1.88%) |
Apr 03, 2007 | 15.54 | 15.83 | 15.48 | 15.79 | 936,845 | +0.34(+2.23%) |
Apr 02, 2007 | 15.11 | 15.45 | 15.04 | 15.44 | 1,100,926 | +0.39(+2.60%) |
Mar 30, 2007 | 14.98 | 15.18 | 14.80 | 15.05 | 1,098,832 | +0.15(+1.03%) |
Mar 29, 2007 | 15.03 | 15.04 | 14.73 | 14.90 | 1,173,386 | +0.00(+0.00%) |
Mar 28, 2007 | 14.95 | 15.05 | 14.72 | 14.90 | 1,062,707 | -0.16(-1.08%) |
Mar 27, 2007 | 14.97 | 15.10 | 14.87 | 15.06 | 479,993 | -0.03(-0.19%) |
Mar 26, 2007 | 15.16 | 15.16 | 14.87 | 15.09 | 538,002 | -0.08(-0.50%) |
Mar 23, 2007 | 15.28 | 15.31 | 15.09 | 15.17 | 438,108 | -0.02(-0.13%) |
Mar 22, 2007 | 15.31 | 15.31 | 15.07 | 15.18 | 590,044 | +0.00(+0.00%) |
Mar 21, 2007 | 15.28 | 15.34 | 15.09 | 15.18 | 1,191,501 | -0.09(-0.56%) |
Mar 20, 2007 | 15.10 | 15.34 | 15.02 | 15.27 | 552,348 | +0.07(+0.44%) |
Mar 19, 2007 | 14.79 | 15.26 | 14.72 | 15.20 | 996,844 | +0.57(+3.92%) |
Mar 16, 2007 | 14.57 | 14.79 | 14.46 | 14.63 | 826,794 | +0.07(+0.46%) |
Mar 15, 2007 | 14.34 | 14.59 | 14.34 | 14.56 | 274,969 | +0.18(+1.26%) |
Mar 14, 2007 | 14.31 | 14.47 | 14.12 | 14.38 | 590,567 | +0.10(+0.67%) |
Mar 13, 2007 | 14.37 | 14.47 | 14.21 | 14.29 | 710,251 | -0.09(-0.60%) |
Mar 12, 2007 | 14.30 | 14.43 | 14.25 | 14.37 | 564,180 | -0.01(-0.07%) |
Mar 09, 2007 | 14.50 | 14.54 | 14.27 | 14.38 | 664,179 | +0.02(+0.13%) |
Mar 08, 2007 | 14.39 | 14.51 | 14.24 | 14.36 | 616,640 | +0.22(+1.55%) |
Mar 07, 2007 | 14.01 | 14.27 | 13.89 | 14.14 | 913,913 | +0.10(+0.68%) |
Mar 06, 2007 | 13.88 | 14.12 | 13.82 | 14.05 | 518,421 | +0.28(+2.01%) |
Mar 05, 2007 | 13.64 | 13.90 | 13.57 | 13.77 | 908,782 | -0.08(-0.55%) |
Mar 02, 2007 | 14.18 | 14.26 | 13.83 | 13.85 | 592,661 | -0.48(-3.33%) |