Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.89 | 16.95 | 16.81 | 16.91 | 3,517,142 | +0.12(+0.69%) |
May 30, 2007 | 16.55 | 16.86 | 16.54 | 16.79 | 3,053,772 | +0.10(+0.59%) |
May 29, 2007 | 16.90 | 16.99 | 16.64 | 16.69 | 2,503,079 | -0.12(-0.71%) |
May 25, 2007 | 16.60 | 16.84 | 16.60 | 16.81 | 2,851,906 | +0.21(+1.25%) |
May 24, 2007 | 16.71 | 16.78 | 16.54 | 16.60 | 3,540,501 | -0.16(-0.94%) |
May 23, 2007 | 16.78 | 16.96 | 16.75 | 16.76 | 4,245,455 | +0.11(+0.68%) |
May 22, 2007 | 16.70 | 16.77 | 16.62 | 16.65 | 2,666,276 | +0.02(+0.13%) |
May 21, 2007 | 16.62 | 16.64 | 16.46 | 16.62 | 4,735,825 | -0.04(-0.24%) |
May 18, 2007 | 16.63 | 16.74 | 16.57 | 16.66 | 2,950,936 | +0.11(+0.68%) |
May 17, 2007 | 16.68 | 16.68 | 16.55 | 16.55 | 2,670,013 | -0.14(-0.83%) |
May 16, 2007 | 16.47 | 16.69 | 16.43 | 16.69 | 3,583,985 | +0.24(+1.45%) |
May 15, 2007 | 16.57 | 16.67 | 16.45 | 16.45 | 4,419,397 | -0.11(-0.67%) |
May 14, 2007 | 16.67 | 16.65 | 16.50 | 16.56 | 4,184,197 | -0.11(-0.66%) |
May 11, 2007 | 16.59 | 16.70 | 16.59 | 16.67 | 1,859,635 | +0.11(+0.67%) |
May 10, 2007 | 16.75 | 16.76 | 16.51 | 16.56 | 3,708,369 | -0.26(-1.55%) |
May 09, 2007 | 16.80 | 16.86 | 16.68 | 16.82 | 2,936,139 | +0.01(+0.07%) |
May 08, 2007 | 16.81 | 16.84 | 16.67 | 16.81 | 3,130,640 | -0.05(-0.30%) |
May 07, 2007 | 16.84 | 16.97 | 16.82 | 16.86 | 2,538,272 | +0.04(+0.22%) |
May 04, 2007 | 16.78 | 16.83 | 16.69 | 16.82 | 3,612,756 | +0.11(+0.67%) |
May 03, 2007 | 16.76 | 16.81 | 16.67 | 16.71 | 3,244,005 | -0.05(-0.30%) |
May 02, 2007 | 16.70 | 16.84 | 16.62 | 16.76 | 3,414,823 | +0.05(+0.29%) |
May 01, 2007 | 16.87 | 16.99 | 16.65 | 16.71 | 4,492,636 | -0.10(-0.58%) |
Apr 30, 2007 | 16.94 | 17.04 | 16.80 | 16.81 | 2,618,625 | -0.15(-0.87%) |
Apr 27, 2007 | 17.03 | 17.12 | 16.93 | 16.96 | 2,924,775 | -0.11(-0.63%) |
Apr 26, 2007 | 17.17 | 17.26 | 17.05 | 17.07 | 2,988,932 | -0.13(-0.76%) |
Apr 25, 2007 | 17.32 | 17.33 | 17.10 | 17.20 | 3,886,204 | -0.12(-0.70%) |
Apr 24, 2007 | 17.29 | 17.56 | 17.08 | 17.32 | 5,833,305 | +0.30(+1.74%) |
Apr 23, 2007 | 17.11 | 17.13 | 16.93 | 17.02 | 2,730,745 | +0.06(+0.35%) |
Apr 20, 2007 | 16.97 | 16.97 | 16.83 | 16.96 | 3,397,999 | +0.14(+0.84%) |
Apr 19, 2007 | 16.93 | 16.93 | 16.69 | 16.82 | 1,996,926 | +0.01(+0.07%) |
Apr 18, 2007 | 16.77 | 16.84 | 16.72 | 16.81 | 2,286,214 | -0.03(-0.16%) |
Apr 17, 2007 | 16.77 | 16.93 | 16.77 | 16.84 | 2,750,677 | +0.09(+0.57%) |
Apr 16, 2007 | 16.63 | 16.77 | 16.59 | 16.74 | 3,158,981 | +0.10(+0.61%) |
Apr 13, 2007 | 16.47 | 16.68 | 16.46 | 16.64 | 3,413,743 | +0.17(+1.03%) |
Apr 12, 2007 | 16.35 | 16.49 | 16.30 | 16.47 | 3,637,048 | +0.13(+0.78%) |
Apr 11, 2007 | 16.54 | 16.54 | 16.23 | 16.34 | 5,361,526 | -0.19(-1.17%) |
Apr 10, 2007 | 16.47 | 16.59 | 16.46 | 16.54 | 3,024,437 | +0.10(+0.60%) |
Apr 09, 2007 | 16.58 | 16.64 | 16.38 | 16.44 | 3,037,518 | -0.14(-0.83%) |
Apr 05, 2007 | 16.49 | 16.60 | 16.41 | 16.58 | 4,353,371 | +0.09(+0.54%) |
Apr 04, 2007 | 16.47 | 16.52 | 16.41 | 16.49 | 3,492,227 | +0.05(+0.28%) |
Apr 03, 2007 | 16.45 | 16.53 | 16.41 | 16.44 | 3,601,544 | +0.03(+0.17%) |
Apr 02, 2007 | 16.42 | 16.48 | 16.33 | 16.42 | 2,438,299 | -0.02(-0.13%) |
Mar 30, 2007 | 16.40 | 16.49 | 16.27 | 16.44 | 3,871,566 | +0.01(+0.06%) |
Mar 29, 2007 | 16.53 | 16.55 | 16.31 | 16.43 | 3,614,936 | -0.01(-0.05%) |
Mar 28, 2007 | 16.43 | 16.49 | 16.35 | 16.43 | 4,269,904 | +0.00(+0.03%) |
Mar 27, 2007 | 16.54 | 16.54 | 16.41 | 16.43 | 3,010,111 | -0.13(-0.81%) |
Mar 26, 2007 | 16.56 | 16.62 | 16.51 | 16.56 | 3,368,614 | -0.04(-0.24%) |
Mar 23, 2007 | 16.75 | 16.75 | 16.59 | 16.60 | 3,939,772 | -0.15(-0.87%) |
Mar 22, 2007 | 17.06 | 17.09 | 16.70 | 16.75 | 4,238,448 | -0.19(-1.11%) |
Mar 21, 2007 | 16.85 | 17.01 | 16.79 | 16.94 | 5,449,656 | +0.07(+0.44%) |
Mar 20, 2007 | 16.75 | 16.89 | 16.75 | 16.86 | 2,233,991 | +0.08(+0.48%) |
Mar 19, 2007 | 16.80 | 16.95 | 16.73 | 16.78 | 2,348,291 | +0.10(+0.60%) |
Mar 16, 2007 | 16.75 | 16.79 | 16.62 | 16.69 | 2,931,315 | -0.01(-0.07%) |
Mar 15, 2007 | 16.79 | 16.83 | 16.66 | 16.70 | 3,493,018 | -0.06(-0.38%) |
Mar 14, 2007 | 16.76 | 16.85 | 16.61 | 16.76 | 6,503,272 | +0.05(+0.30%) |
Mar 13, 2007 | 16.92 | 16.90 | 16.68 | 16.71 | 4,654,538 | -0.21(-1.22%) |
Mar 12, 2007 | 16.92 | 17.02 | 16.86 | 16.92 | 2,707,387 | -0.12(-0.68%) |
Mar 09, 2007 | 16.96 | 17.05 | 16.93 | 17.03 | 3,920,151 | +0.15(+0.91%) |
Mar 08, 2007 | 16.78 | 16.92 | 16.74 | 16.88 | 3,829,210 | +0.19(+1.13%) |
Mar 07, 2007 | 16.66 | 16.78 | 16.62 | 16.69 | 4,065,908 | -0.05(-0.32%) |
Mar 06, 2007 | 16.64 | 16.79 | 16.62 | 16.74 | 4,724,177 | +0.19(+1.13%) |
Mar 05, 2007 | 16.41 | 16.71 | 16.39 | 16.56 | 5,409,791 | +0.00(+0.01%) |
Mar 02, 2007 | 16.59 | 16.68 | 16.47 | 16.56 | 3,997,078 | -0.04(-0.23%) |