Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.45 | 16.62 | 16.22 | 16.33 | 4,907,375 | -0.05(-0.33%) |
May 30, 2007 | 16.30 | 16.43 | 16.13 | 16.39 | 6,012,798 | +0.09(+0.56%) |
May 29, 2007 | 16.51 | 16.52 | 16.26 | 16.30 | 3,262,959 | -0.11(-0.70%) |
May 25, 2007 | 16.66 | 16.72 | 16.18 | 16.41 | 6,103,128 | -0.16(-0.95%) |
May 24, 2007 | 16.85 | 17.11 | 16.51 | 16.57 | 4,496,768 | -0.24(-1.40%) |
May 23, 2007 | 17.06 | 17.14 | 16.66 | 16.80 | 9,598,252 | -0.17(-1.00%) |
May 22, 2007 | 17.49 | 17.36 | 16.81 | 16.97 | 8,047,671 | -0.77(-4.33%) |
May 21, 2007 | 17.84 | 18.26 | 17.66 | 17.74 | 6,705,550 | +0.17(+0.96%) |
May 18, 2007 | 17.54 | 17.66 | 17.30 | 17.57 | 3,948,794 | +0.24(+1.36%) |
May 17, 2007 | 17.24 | 17.48 | 17.02 | 17.34 | 3,284,550 | +0.00(+0.00%) |
May 16, 2007 | 17.32 | 17.39 | 16.94 | 17.34 | 3,982,950 | +0.04(+0.24%) |
May 15, 2007 | 17.47 | 17.47 | 17.04 | 17.29 | 3,657,656 | +0.10(+0.60%) |
May 14, 2007 | 17.58 | 17.58 | 17.14 | 17.19 | 3,512,839 | -0.44(-2.47%) |
May 11, 2007 | 17.74 | 17.84 | 17.41 | 17.63 | 3,458,320 | +0.41(+2.39%) |
May 10, 2007 | 17.15 | 17.72 | 17.18 | 17.21 | 4,850,941 | -0.31(-1.79%) |
May 09, 2007 | 16.91 | 17.78 | 16.89 | 17.53 | 5,809,328 | +0.59(+3.50%) |
May 08, 2007 | 17.12 | 17.21 | 16.75 | 16.94 | 4,939,919 | -0.29(-1.69%) |
May 07, 2007 | 17.21 | 17.42 | 17.18 | 17.23 | 3,818,938 | -0.18(-1.04%) |
May 04, 2007 | 17.12 | 17.43 | 17.07 | 17.41 | 4,510,073 | +0.28(+1.66%) |
May 03, 2007 | 17.79 | 17.81 | 17.05 | 17.12 | 8,284,830 | -0.76(-4.23%) |
May 02, 2007 | 17.86 | 18.10 | 17.72 | 17.88 | 3,701,276 | +0.07(+0.37%) |
May 01, 2007 | 17.83 | 17.93 | 17.52 | 17.81 | 5,733,922 | -0.01(-0.07%) |
Apr 30, 2007 | 18.22 | 18.32 | 17.78 | 17.83 | 3,425,870 | -0.28(-1.54%) |
Apr 27, 2007 | 18.35 | 18.35 | 18.04 | 18.10 | 2,983,683 | -0.32(-1.74%) |
Apr 26, 2007 | 18.07 | 18.45 | 17.98 | 18.42 | 4,253,819 | +0.32(+1.77%) |
Apr 25, 2007 | 18.33 | 18.40 | 18.01 | 18.10 | 4,605,962 | -0.13(-0.70%) |
Apr 24, 2007 | 18.45 | 18.45 | 17.95 | 18.23 | 3,320,227 | -0.22(-1.18%) |
Apr 23, 2007 | 18.81 | 18.89 | 18.21 | 18.45 | 2,766,222 | -0.24(-1.26%) |
Apr 20, 2007 | 18.69 | 18.75 | 18.41 | 18.68 | 2,281,984 | +0.39(+2.12%) |
Apr 19, 2007 | 18.24 | 18.57 | 18.16 | 18.30 | 3,406,220 | -0.01(-0.07%) |
Apr 18, 2007 | 18.38 | 18.58 | 18.17 | 18.31 | 3,728,652 | -0.06(-0.33%) |
Apr 17, 2007 | 18.50 | 18.64 | 18.32 | 18.37 | 2,837,679 | -0.18(-0.98%) |
Apr 16, 2007 | 18.85 | 18.85 | 18.42 | 18.55 | 2,942,208 | +0.10(+0.52%) |
Apr 13, 2007 | 18.38 | 18.65 | 18.36 | 18.45 | 3,415,620 | -0.41(-2.15%) |
Apr 12, 2007 | 18.87 | 18.95 | 17.87 | 18.86 | 7,704,884 | +0.67(+3.69%) |
Apr 11, 2007 | 18.45 | 18.60 | 18.15 | 18.19 | 4,344,087 | -0.23(-1.25%) |
Apr 10, 2007 | 17.72 | 18.75 | 17.72 | 18.42 | 4,794,764 | +0.50(+2.77%) |
Apr 09, 2007 | 18.06 | 18.09 | 17.81 | 17.92 | 3,340,728 | -0.16(-0.90%) |
Apr 05, 2007 | 18.12 | 18.42 | 17.41 | 18.09 | 4,633,075 | -0.14(-0.76%) |
Apr 04, 2007 | 18.22 | 18.47 | 18.12 | 18.22 | 3,739,161 | -0.07(-0.36%) |
Apr 03, 2007 | 18.19 | 18.42 | 18.14 | 18.29 | 3,344,199 | +0.18(+1.00%) |
Apr 02, 2007 | 18.14 | 18.32 | 17.98 | 18.11 | 3,049,755 | -0.03(-0.17%) |
Mar 30, 2007 | 18.10 | 18.45 | 17.98 | 18.14 | 2,541,765 | +0.03(+0.17%) |
Mar 29, 2007 | 18.87 | 18.87 | 17.87 | 18.11 | 3,837,199 | -0.24(-1.32%) |
Mar 28, 2007 | 18.25 | 18.38 | 18.01 | 18.35 | 2,701,249 | -0.10(-0.56%) |
Mar 27, 2007 | 18.48 | 18.58 | 18.37 | 18.45 | 2,156,337 | -0.07(-0.39%) |
Mar 26, 2007 | 18.69 | 18.71 | 18.13 | 18.53 | 4,484,117 | -0.16(-0.87%) |
Mar 23, 2007 | 18.51 | 18.80 | 18.42 | 18.69 | 2,266,113 | +0.23(+1.24%) |
Mar 22, 2007 | 18.44 | 18.48 | 18.31 | 18.46 | 3,490,678 | +0.05(+0.26%) |
Mar 21, 2007 | 18.30 | 18.44 | 18.19 | 18.41 | 3,594,833 | +0.10(+0.56%) |
Mar 20, 2007 | 18.12 | 18.33 | 18.11 | 18.31 | 3,007,597 | +0.16(+0.90%) |
Mar 19, 2007 | 18.21 | 18.27 | 18.10 | 18.15 | 4,145,696 | +0.07(+0.37%) |
Mar 16, 2007 | 18.14 | 18.25 | 18.03 | 18.08 | 3,828,106 | -0.05(-0.30%) |
Mar 15, 2007 | 18.45 | 18.57 | 18.02 | 18.13 | 5,436,226 | -0.31(-1.71%) |
Mar 14, 2007 | 18.45 | 18.60 | 17.83 | 18.45 | 7,074,268 | +0.56(+3.11%) |
Mar 13, 2007 | 18.58 | 18.44 | 17.87 | 17.89 | 3,268,150 | -0.69(-3.71%) |
Mar 12, 2007 | 18.36 | 18.66 | 18.13 | 18.58 | 5,706,863 | +0.28(+1.52%) |
Mar 09, 2007 | 18.64 | 18.93 | 18.09 | 18.30 | 4,382,773 | +0.06(+0.33%) |
Mar 08, 2007 | 17.84 | 19.96 | 17.84 | 18.24 | 8,982,122 | +2.68(+17.22%) |
Mar 07, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |