Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.70 | 15.40 | 14.66 | 15.30 | 4,314,782 | +0.60(+4.08%) |
May 30, 2007 | 14.48 | 14.71 | 14.46 | 14.70 | 2,151,081 | +0.04(+0.29%) |
May 29, 2007 | 14.76 | 14.87 | 14.63 | 14.66 | 1,604,276 | -0.03(-0.19%) |
May 25, 2007 | 14.76 | 14.97 | 14.62 | 14.69 | 2,431,321 | -0.05(-0.33%) |
May 24, 2007 | 14.73 | 15.49 | 14.58 | 14.73 | 4,795,692 | -0.77(-4.99%) |
May 23, 2007 | 15.34 | 15.54 | 15.23 | 15.51 | 2,229,380 | +0.17(+1.09%) |
May 22, 2007 | 15.45 | 15.56 | 15.16 | 15.34 | 2,374,220 | -0.01(-0.05%) |
May 21, 2007 | 15.46 | 15.52 | 15.27 | 15.35 | 2,409,211 | -0.03(-0.23%) |
May 18, 2007 | 15.28 | 15.43 | 15.11 | 15.38 | 2,223,014 | +0.17(+1.15%) |
May 17, 2007 | 15.00 | 15.33 | 14.99 | 15.21 | 2,015,849 | +0.16(+1.07%) |
May 16, 2007 | 14.99 | 15.08 | 14.91 | 15.05 | 1,479,155 | +0.08(+0.56%) |
May 15, 2007 | 15.06 | 15.13 | 14.91 | 14.96 | 2,437,246 | -0.03(-0.23%) |
May 14, 2007 | 15.00 | 15.09 | 14.85 | 15.00 | 2,232,704 | -0.08(-0.55%) |
May 11, 2007 | 14.52 | 15.18 | 14.52 | 15.08 | 11,790,564 | -1.14(-7.05%) |
May 10, 2007 | 16.21 | 16.54 | 16.21 | 16.23 | 2,759,837 | -0.26(-1.57%) |
May 09, 2007 | 16.37 | 16.62 | 16.36 | 16.48 | 2,937,373 | +0.09(+0.55%) |
May 08, 2007 | 16.60 | 16.68 | 16.37 | 16.39 | 2,043,957 | -0.25(-1.51%) |
May 07, 2007 | 16.73 | 16.84 | 16.63 | 16.65 | 909,907 | -0.13(-0.79%) |
May 04, 2007 | 16.83 | 16.99 | 16.62 | 16.78 | 1,554,371 | -0.04(-0.25%) |
May 03, 2007 | 16.81 | 16.96 | 16.60 | 16.82 | 1,855,952 | +0.18(+1.09%) |
May 02, 2007 | 16.86 | 17.01 | 16.62 | 16.64 | 1,691,753 | -0.21(-1.24%) |
May 01, 2007 | 16.58 | 16.88 | 16.54 | 16.85 | 2,508,918 | +0.26(+1.56%) |
Apr 30, 2007 | 16.63 | 16.71 | 16.55 | 16.59 | 2,092,858 | +0.05(+0.30%) |
Apr 27, 2007 | 16.46 | 16.63 | 16.44 | 16.54 | 1,199,729 | +0.06(+0.38%) |
Apr 26, 2007 | 16.61 | 16.71 | 16.46 | 16.48 | 1,438,069 | -0.17(-1.05%) |
Apr 25, 2007 | 16.84 | 16.94 | 16.56 | 16.65 | 1,165,455 | -0.11(-0.67%) |
Apr 24, 2007 | 16.65 | 16.81 | 16.55 | 16.76 | 1,271,984 | +0.09(+0.54%) |
Apr 23, 2007 | 16.88 | 16.95 | 16.58 | 16.67 | 1,610,227 | -0.21(-1.24%) |
Apr 20, 2007 | 16.60 | 17.24 | 16.58 | 16.88 | 5,715,658 | +0.41(+2.50%) |
Apr 19, 2007 | 16.61 | 16.66 | 16.39 | 16.47 | 2,112,648 | -0.20(-1.21%) |
Apr 18, 2007 | 16.53 | 16.78 | 16.51 | 16.67 | 1,843,046 | +0.06(+0.34%) |
Apr 17, 2007 | 16.70 | 16.74 | 16.52 | 16.62 | 1,463,747 | -0.04(-0.25%) |
Apr 16, 2007 | 16.69 | 16.83 | 16.55 | 16.66 | 3,095,377 | +0.06(+0.34%) |
Apr 13, 2007 | 16.59 | 16.83 | 16.46 | 16.60 | 2,719,012 | +0.13(+0.76%) |
Apr 12, 2007 | 16.30 | 16.55 | 16.07 | 16.48 | 2,436,456 | +0.17(+1.07%) |
Apr 11, 2007 | 16.54 | 16.63 | 16.30 | 16.30 | 2,101,118 | -0.33(-2.01%) |
Apr 10, 2007 | 16.69 | 16.87 | 16.53 | 16.64 | 2,653,287 | -0.11(-0.67%) |
Apr 09, 2007 | 16.44 | 16.95 | 16.33 | 16.75 | 4,195,182 | +0.31(+1.91%) |
Apr 05, 2007 | 16.56 | 16.63 | 16.41 | 16.44 | 1,530,135 | -0.17(-1.01%) |
Apr 04, 2007 | 16.69 | 16.74 | 16.49 | 16.60 | 1,556,809 | -0.06(-0.33%) |
Apr 03, 2007 | 16.63 | 16.74 | 16.58 | 16.66 | 1,889,849 | +0.13(+0.80%) |
Apr 02, 2007 | 16.42 | 16.60 | 16.27 | 16.53 | 1,941,465 | +0.10(+0.64%) |
Mar 30, 2007 | 16.35 | 16.48 | 16.22 | 16.42 | 2,396,878 | +0.07(+0.43%) |
Mar 29, 2007 | 16.39 | 16.43 | 16.21 | 16.35 | 1,086,296 | +0.03(+0.21%) |
Mar 28, 2007 | 16.45 | 16.48 | 16.18 | 16.32 | 2,106,769 | -0.20(-1.18%) |
Mar 27, 2007 | 16.64 | 16.65 | 16.46 | 16.51 | 992,220 | -0.20(-1.21%) |
Mar 26, 2007 | 16.93 | 16.93 | 16.53 | 16.71 | 2,656,155 | -0.14(-0.83%) |
Mar 23, 2007 | 16.41 | 17.28 | 16.35 | 16.85 | 6,209,599 | +0.51(+3.11%) |
Mar 22, 2007 | 16.24 | 16.41 | 16.05 | 16.35 | 1,913,745 | +0.17(+1.08%) |
Mar 21, 2007 | 16.07 | 16.32 | 15.89 | 16.17 | 2,663,182 | +0.09(+0.56%) |
Mar 20, 2007 | 15.81 | 16.32 | 15.81 | 16.08 | 4,244,370 | +0.29(+1.81%) |
Mar 19, 2007 | 15.43 | 15.81 | 15.26 | 15.79 | 3,367,302 | +0.39(+2.54%) |
Mar 16, 2007 | 15.29 | 15.46 | 15.16 | 15.40 | 1,897,683 | +0.06(+0.41%) |
Mar 15, 2007 | 15.40 | 15.49 | 15.28 | 15.34 | 1,769,443 | -0.04(-0.27%) |
Mar 14, 2007 | 15.36 | 15.50 | 15.07 | 15.38 | 3,248,279 | +0.08(+0.55%) |
Mar 13, 2007 | 15.04 | 15.71 | 14.96 | 15.30 | 4,920,939 | +0.26(+1.72%) |
Mar 12, 2007 | 15.08 | 15.27 | 14.89 | 15.04 | 2,703,909 | -0.14(-0.92%) |
Mar 09, 2007 | 15.06 | 15.20 | 14.97 | 15.18 | 2,845,737 | +0.17(+1.11%) |
Mar 08, 2007 | 15.59 | 15.65 | 14.84 | 15.01 | 7,090,394 | -0.70(-4.44%) |
Mar 07, 2007 | 15.58 | 15.77 | 15.58 | 15.71 | 1,866,278 | +0.06(+0.36%) |
Mar 06, 2007 | 15.63 | 15.72 | 15.55 | 15.65 | 2,482,779 | +0.02(+0.13%) |
Mar 05, 2007 | 15.54 | 15.73 | 15.52 | 15.63 | 2,508,880 | -0.03(-0.22%) |
Mar 02, 2007 | 15.80 | 15.82 | 15.62 | 15.67 | 1,725,597 | -0.15(-0.97%) |