Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.47 | 19.90 | 19.25 | 19.64 | 8,066,052 | +1.17(+6.32%) |
May 30, 2007 | 18.16 | 18.64 | 18.11 | 18.47 | 3,981,413 | +0.32(+1.75%) |
May 29, 2007 | 18.17 | 18.46 | 18.03 | 18.16 | 2,828,695 | +0.03(+0.16%) |
May 25, 2007 | 17.86 | 18.24 | 17.79 | 18.13 | 1,874,030 | +0.35(+1.95%) |
May 24, 2007 | 18.08 | 18.49 | 17.77 | 17.78 | 2,546,344 | -0.18(-1.00%) |
May 23, 2007 | 17.81 | 18.39 | 17.79 | 17.96 | 2,571,799 | +0.15(+0.85%) |
May 22, 2007 | 17.57 | 17.92 | 17.51 | 17.81 | 2,692,879 | +0.24(+1.35%) |
May 21, 2007 | 17.87 | 17.88 | 17.48 | 17.57 | 4,008,389 | -0.38(-2.13%) |
May 18, 2007 | 17.90 | 18.18 | 17.84 | 17.95 | 2,082,210 | +0.15(+0.85%) |
May 17, 2007 | 17.68 | 17.97 | 17.47 | 17.80 | 1,607,250 | -0.02(-0.12%) |
May 16, 2007 | 17.69 | 17.82 | 17.32 | 17.82 | 2,382,996 | +0.14(+0.77%) |
May 15, 2007 | 17.92 | 18.17 | 17.69 | 17.69 | 2,559,594 | -0.20(-1.13%) |
May 14, 2007 | 18.33 | 18.36 | 17.71 | 17.89 | 2,780,811 | -0.40(-2.17%) |
May 11, 2007 | 18.51 | 18.51 | 18.03 | 18.28 | 2,580,953 | -0.22(-1.21%) |
May 10, 2007 | 18.46 | 19.63 | 18.47 | 18.51 | 4,666,083 | -0.63(-3.31%) |
May 09, 2007 | 18.60 | 19.22 | 18.56 | 19.14 | 1,834,952 | +0.48(+2.55%) |
May 08, 2007 | 18.76 | 18.85 | 18.39 | 18.67 | 2,155,856 | -0.19(-0.99%) |
May 07, 2007 | 18.81 | 19.01 | 18.70 | 18.85 | 1,731,620 | +0.04(+0.23%) |
May 04, 2007 | 18.70 | 19.24 | 18.45 | 18.81 | 4,543,899 | +0.08(+0.42%) |
May 03, 2007 | 19.14 | 18.79 | 18.33 | 18.73 | 3,237,782 | -0.06(-0.35%) |
May 02, 2007 | 18.38 | 19.08 | 18.37 | 18.80 | 2,770,303 | +0.37(+2.00%) |
May 01, 2007 | 19.01 | 19.01 | 17.93 | 18.43 | 4,589,003 | -0.58(-3.03%) |
Apr 30, 2007 | 19.22 | 20.15 | 19.01 | 19.01 | 4,258,491 | -0.17(-0.90%) |
Apr 27, 2007 | 19.04 | 19.34 | 18.98 | 19.18 | 3,016,614 | +0.11(+0.57%) |
Apr 26, 2007 | 18.75 | 19.24 | 18.70 | 19.07 | 1,946,980 | +0.25(+1.30%) |
Apr 25, 2007 | 19.03 | 19.16 | 18.55 | 18.83 | 2,715,347 | -0.16(-0.84%) |
Apr 24, 2007 | 18.90 | 19.23 | 18.64 | 18.98 | 3,256,946 | -0.29(-1.50%) |
Apr 23, 2007 | 19.37 | 19.52 | 19.14 | 19.27 | 2,509,803 | -0.10(-0.52%) |
Apr 20, 2007 | 19.47 | 19.47 | 19.00 | 19.37 | 3,920,874 | +0.24(+1.24%) |
Apr 19, 2007 | 19.94 | 19.94 | 19.09 | 19.14 | 2,023,076 | -0.19(-1.01%) |
Apr 18, 2007 | 19.42 | 19.56 | 19.19 | 19.33 | 2,945,440 | -0.21(-1.07%) |
Apr 17, 2007 | 19.47 | 19.60 | 19.26 | 19.54 | 2,901,668 | +0.01(+0.07%) |
Apr 16, 2007 | 19.70 | 19.83 | 19.47 | 19.52 | 3,034,592 | -0.09(-0.48%) |
Apr 13, 2007 | 19.34 | 19.64 | 19.10 | 19.62 | 3,679,818 | +0.25(+1.27%) |
Apr 12, 2007 | 19.47 | 19.54 | 18.67 | 19.37 | 4,832,744 | -0.10(-0.52%) |
Apr 11, 2007 | 19.25 | 19.54 | 18.82 | 19.47 | 12,088,804 | +1.34(+7.40%) |
Apr 10, 2007 | 18.19 | 18.31 | 17.90 | 18.13 | 1,714,324 | -0.09(-0.51%) |
Apr 09, 2007 | 18.31 | 18.36 | 18.10 | 18.23 | 2,767,773 | -0.06(-0.35%) |
Apr 05, 2007 | 18.06 | 18.42 | 18.00 | 18.29 | 2,808,412 | +0.23(+1.28%) |
Apr 04, 2007 | 18.17 | 18.27 | 17.96 | 18.06 | 2,507,445 | -0.15(-0.83%) |
Apr 03, 2007 | 17.79 | 18.37 | 17.79 | 18.21 | 4,301,727 | +0.43(+2.43%) |
Apr 02, 2007 | 17.59 | 17.78 | 17.46 | 17.78 | 3,271,093 | +0.17(+0.94%) |
Mar 30, 2007 | 17.30 | 17.66 | 17.30 | 17.61 | 4,781,608 | +0.37(+2.17%) |
Mar 29, 2007 | 17.51 | 17.66 | 17.02 | 17.24 | 2,993,875 | -0.13(-0.75%) |
Mar 28, 2007 | 17.50 | 17.96 | 17.14 | 17.37 | 5,760,162 | -0.58(-3.25%) |
Mar 27, 2007 | 17.98 | 18.15 | 12.22 | 17.95 | 8,040,704 | +0.30(+1.67%) |
Mar 26, 2007 | 17.28 | 17.69 | 17.23 | 17.66 | 6,073,263 | +0.39(+2.25%) |
Mar 23, 2007 | 16.08 | 17.43 | 16.02 | 17.27 | 8,759,762 | +1.16(+7.21%) |
Mar 22, 2007 | 16.50 | 16.50 | 15.98 | 16.11 | 4,549,295 | -0.03(-0.18%) |
Mar 21, 2007 | 15.93 | 16.19 | 15.85 | 16.14 | 4,930,476 | +0.28(+1.77%) |
Mar 20, 2007 | 15.83 | 15.95 | 15.79 | 15.86 | 2,783,723 | -0.04(-0.27%) |
Mar 19, 2007 | 16.09 | 16.22 | 15.83 | 15.90 | 4,213,379 | -0.06(-0.36%) |
Mar 16, 2007 | 15.88 | 16.15 | 15.78 | 15.96 | 3,005,217 | +0.07(+0.45%) |
Mar 15, 2007 | 15.82 | 16.02 | 15.80 | 15.88 | 3,545,152 | +0.06(+0.41%) |
Mar 14, 2007 | 16.11 | 16.19 | 12.22 | 15.82 | 3,943,065 | -0.33(-2.05%) |
Mar 13, 2007 | 16.35 | 16.22 | 16.04 | 16.15 | 6,136,785 | -0.19(-1.19%) |
Mar 12, 2007 | 16.35 | 16.46 | 16.15 | 16.35 | 3,136,005 | +0.14(+0.89%) |
Mar 09, 2007 | 16.01 | 16.27 | 16.01 | 16.20 | 3,559,715 | +0.19(+1.17%) |
Mar 08, 2007 | 16.20 | 16.33 | 15.81 | 16.01 | 5,839,287 | -0.18(-1.11%) |
Mar 07, 2007 | 15.54 | 16.54 | 15.44 | 16.19 | 10,166,950 | +1.47(+9.99%) |
Mar 06, 2007 | 14.56 | 14.93 | 14.49 | 14.72 | 7,100,013 | +0.18(+1.24%) |
Mar 05, 2007 | 15.11 | 15.29 | 14.46 | 14.54 | 8,564,898 | -0.81(-5.26%) |
Mar 02, 2007 | 15.77 | 15.77 | 15.28 | 15.35 | 3,398,830 | -0.42(-2.65%) |