Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.80 | 18.27 | 17.68 | 17.95 | 14,886,273 | +0.15(+0.84%) |
May 30, 2007 | 17.20 | 17.84 | 17.18 | 17.80 | 6,645,896 | +0.47(+2.70%) |
May 29, 2007 | 17.32 | 17.57 | 17.24 | 17.34 | 5,399,307 | -0.10(-0.60%) |
May 25, 2007 | 17.14 | 17.46 | 17.15 | 17.44 | 6,598,375 | +0.48(+2.85%) |
May 24, 2007 | 17.67 | 17.88 | 16.85 | 16.96 | 10,252,015 | -0.67(-3.82%) |
May 23, 2007 | 17.61 | 17.93 | 17.54 | 17.63 | 8,011,241 | +0.09(+0.50%) |
May 22, 2007 | 17.91 | 18.06 | 17.50 | 17.54 | 6,587,338 | -0.45(-2.49%) |
May 21, 2007 | 18.25 | 18.25 | 17.82 | 17.99 | 7,808,484 | +0.07(+0.39%) |
May 18, 2007 | 17.54 | 17.92 | 17.64 | 17.92 | 7,750,630 | +0.45(+2.59%) |
May 17, 2007 | 17.11 | 17.53 | 17.05 | 17.47 | 7,310,224 | +0.30(+1.77%) |
May 16, 2007 | 17.32 | 17.37 | 16.84 | 17.17 | 6,430,587 | -0.06(-0.36%) |
May 15, 2007 | 17.28 | 17.54 | 17.14 | 17.23 | 7,579,797 | -0.14(-0.81%) |
May 14, 2007 | 17.43 | 17.56 | 17.18 | 17.37 | 6,350,420 | -0.06(-0.37%) |
May 11, 2007 | 16.92 | 17.48 | 16.80 | 17.43 | 7,059,126 | +0.63(+3.76%) |
May 10, 2007 | 17.22 | 17.24 | 16.75 | 16.80 | 6,352,780 | -0.38(-2.23%) |
May 09, 2007 | 17.16 | 17.19 | 16.74 | 17.19 | 8,566,940 | +0.02(+0.13%) |
May 08, 2007 | 16.90 | 17.20 | 16.50 | 17.16 | 9,579,202 | +0.34(+2.05%) |
May 07, 2007 | 16.74 | 16.88 | 16.61 | 16.82 | 5,158,773 | +0.08(+0.50%) |
May 04, 2007 | 17.07 | 17.23 | 16.64 | 16.74 | 12,423,780 | -0.34(-1.97%) |
May 03, 2007 | 16.84 | 17.23 | 16.71 | 17.07 | 7,573,289 | +0.23(+1.38%) |
May 02, 2007 | 16.73 | 16.97 | 16.56 | 16.84 | 8,702,625 | +0.28(+1.71%) |
May 01, 2007 | 16.12 | 16.57 | 15.94 | 16.56 | 10,436,198 | +0.43(+2.65%) |
Apr 30, 2007 | 16.50 | 16.59 | 16.12 | 16.13 | 10,956,526 | -0.34(-2.08%) |
Apr 27, 2007 | 16.06 | 16.70 | 15.84 | 16.47 | 20,201,868 | +0.73(+4.64%) |
Apr 26, 2007 | 15.63 | 15.79 | 15.21 | 15.74 | 9,203,452 | +0.27(+1.72%) |
Apr 25, 2007 | 15.27 | 15.63 | 15.26 | 15.48 | 8,892,970 | +0.36(+2.40%) |
Apr 24, 2007 | 15.21 | 15.39 | 15.02 | 15.11 | 7,860,162 | -0.23(-1.47%) |
Apr 23, 2007 | 15.25 | 15.53 | 15.18 | 15.34 | 7,733,854 | +0.27(+1.80%) |
Apr 20, 2007 | 15.10 | 15.15 | 14.90 | 15.07 | 5,903,343 | +0.18(+1.21%) |
Apr 19, 2007 | 15.21 | 15.21 | 14.79 | 14.89 | 6,066,994 | -0.22(-1.47%) |
Apr 18, 2007 | 15.44 | 15.45 | 14.96 | 15.11 | 13,282,474 | -0.63(-4.01%) |
Apr 17, 2007 | 16.01 | 16.10 | 15.65 | 15.74 | 7,382,797 | -0.23(-1.45%) |
Apr 16, 2007 | 15.50 | 15.99 | 15.50 | 15.97 | 5,821,246 | +0.16(+1.02%) |
Apr 13, 2007 | 15.80 | 15.85 | 15.63 | 15.81 | 6,318,473 | +0.02(+0.13%) |
Apr 12, 2007 | 15.35 | 15.85 | 15.35 | 15.79 | 8,088,007 | +0.50(+3.26%) |
Apr 11, 2007 | 15.58 | 15.58 | 15.21 | 15.29 | 7,697,353 | -0.29(-1.85%) |
Apr 10, 2007 | 15.10 | 15.58 | 15.10 | 15.58 | 6,598,977 | +0.44(+2.93%) |
Apr 09, 2007 | 15.14 | 15.40 | 15.06 | 15.14 | 5,097,429 | -0.04(-0.24%) |
Apr 05, 2007 | 15.40 | 15.40 | 15.01 | 15.17 | 5,747,300 | +0.08(+0.55%) |
Apr 04, 2007 | 14.83 | 15.17 | 14.78 | 15.09 | 6,435,058 | +0.17(+1.12%) |
Apr 03, 2007 | 14.87 | 14.95 | 14.61 | 14.92 | 5,701,722 | +0.06(+0.38%) |
Apr 02, 2007 | 14.75 | 14.89 | 14.55 | 14.87 | 8,969,814 | +0.08(+0.53%) |
Mar 30, 2007 | 14.96 | 15.00 | 14.72 | 14.79 | 5,235,626 | -0.17(-1.17%) |
Mar 29, 2007 | 14.97 | 15.07 | 14.61 | 14.96 | 8,113,437 | +0.17(+1.16%) |
Mar 28, 2007 | 14.91 | 15.02 | 14.71 | 14.79 | 7,321,024 | +0.00(+0.01%) |
Mar 27, 2007 | 14.83 | 14.83 | 14.59 | 14.79 | 5,526,417 | -0.05(-0.36%) |
Mar 26, 2007 | 14.80 | 14.86 | 14.51 | 14.84 | 7,361,980 | +0.14(+0.93%) |
Mar 23, 2007 | 14.63 | 14.75 | 14.58 | 14.71 | 7,209,422 | +0.09(+0.60%) |
Mar 22, 2007 | 14.79 | 14.89 | 14.59 | 14.62 | 9,141,781 | -0.05(-0.36%) |
Mar 21, 2007 | 14.28 | 14.81 | 14.25 | 14.67 | 8,384,283 | +0.47(+3.32%) |
Mar 20, 2007 | 14.29 | 14.49 | 13.99 | 14.20 | 11,482,233 | -0.12(-0.86%) |
Mar 19, 2007 | 14.07 | 14.41 | 14.07 | 14.32 | 6,269,480 | +0.46(+3.35%) |
Mar 16, 2007 | 14.05 | 14.09 | 13.81 | 13.86 | 6,962,173 | -0.07(-0.53%) |
Mar 15, 2007 | 14.10 | 14.13 | 13.86 | 13.93 | 6,538,430 | -0.20(-1.44%) |
Mar 14, 2007 | 13.84 | 14.26 | 13.78 | 14.14 | 8,726,579 | +0.37(+2.65%) |
Mar 13, 2007 | 13.78 | 14.19 | 13.72 | 13.77 | 15,083,444 | -0.00(-0.03%) |
Mar 12, 2007 | 13.62 | 13.78 | 13.58 | 13.78 | 6,748,489 | -0.02(-0.18%) |
Mar 09, 2007 | 13.99 | 14.03 | 13.69 | 13.80 | 6,500,998 | -0.18(-1.29%) |
Mar 08, 2007 | 13.84 | 14.12 | 13.79 | 13.98 | 9,070,895 | +0.24(+1.71%) |
Mar 07, 2007 | 13.40 | 13.93 | 13.33 | 13.75 | 10,234,282 | +0.34(+2.57%) |
Mar 06, 2007 | 13.04 | 13.50 | 13.04 | 13.40 | 8,883,353 | +0.53(+4.11%) |
Mar 05, 2007 | 12.88 | 13.15 | 12.74 | 12.87 | 8,384,120 | -0.16(-1.23%) |
Mar 02, 2007 | 13.39 | 13.42 | 12.93 | 13.03 | 7,700,502 | -0.36(-2.68%) |