Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.81 | 19.07 | 18.79 | 19.05 | 7,810,821 | +0.27(+1.46%) |
May 30, 2007 | 18.74 | 18.83 | 18.72 | 18.77 | 5,775,243 | -0.05(-0.26%) |
May 29, 2007 | 18.70 | 18.84 | 18.69 | 18.82 | 5,300,992 | +0.12(+0.62%) |
May 25, 2007 | 18.71 | 18.79 | 18.66 | 18.71 | 5,272,055 | -0.01(-0.03%) |
May 24, 2007 | 18.74 | 18.85 | 18.69 | 18.71 | 7,282,876 | +0.00(+0.02%) |
May 23, 2007 | 18.88 | 19.01 | 18.66 | 18.71 | 6,670,531 | -0.23(-1.21%) |
May 22, 2007 | 18.95 | 18.97 | 18.86 | 18.94 | 3,742,558 | +0.02(+0.08%) |
May 21, 2007 | 18.90 | 18.96 | 18.85 | 18.93 | 3,703,332 | -0.04(-0.20%) |
May 18, 2007 | 18.82 | 18.97 | 18.80 | 18.96 | 4,559,554 | +0.21(+1.11%) |
May 17, 2007 | 18.82 | 18.86 | 18.75 | 18.75 | 5,620,589 | -0.14(-0.72%) |
May 16, 2007 | 18.88 | 18.89 | 18.74 | 18.89 | 4,864,361 | +0.12(+0.65%) |
May 15, 2007 | 18.66 | 18.84 | 18.63 | 18.77 | 5,493,265 | +0.12(+0.67%) |
May 14, 2007 | 18.56 | 18.78 | 18.51 | 18.65 | 5,397,450 | +0.09(+0.49%) |
May 11, 2007 | 18.52 | 18.61 | 18.51 | 18.56 | 6,475,204 | -0.02(-0.10%) |
May 10, 2007 | 18.57 | 18.61 | 18.48 | 18.57 | 5,489,355 | -0.03(-0.17%) |
May 09, 2007 | 18.51 | 18.66 | 18.48 | 18.61 | 3,961,976 | +0.03(+0.15%) |
May 08, 2007 | 18.46 | 18.63 | 18.44 | 18.58 | 4,680,448 | +0.00(+0.02%) |
May 07, 2007 | 18.57 | 18.61 | 18.53 | 18.57 | 4,876,958 | +0.08(+0.44%) |
May 04, 2007 | 18.56 | 18.58 | 18.42 | 18.49 | 5,377,438 | +0.01(+0.07%) |
May 03, 2007 | 18.62 | 18.67 | 18.47 | 18.48 | 6,755,896 | -0.14(-0.75%) |
May 02, 2007 | 18.72 | 18.76 | 18.61 | 18.62 | 8,240,746 | -0.07(-0.38%) |
May 01, 2007 | 18.68 | 18.70 | 18.56 | 18.69 | 7,737,369 | +0.06(+0.33%) |
Apr 30, 2007 | 18.74 | 18.81 | 18.61 | 18.63 | 10,120,466 | -0.06(-0.30%) |
Apr 27, 2007 | 18.44 | 18.73 | 18.44 | 18.69 | 8,428,553 | +0.02(+0.12%) |
Apr 26, 2007 | 18.57 | 18.69 | 18.55 | 18.66 | 10,606,275 | +0.03(+0.18%) |
Apr 25, 2007 | 18.59 | 18.66 | 18.54 | 18.63 | 10,701,472 | +0.12(+0.66%) |
Apr 24, 2007 | 18.27 | 18.61 | 18.27 | 18.51 | 8,476,380 | -0.02(-0.08%) |
Apr 23, 2007 | 18.37 | 18.60 | 18.37 | 18.52 | 9,031,333 | +0.14(+0.74%) |
Apr 20, 2007 | 18.47 | 18.47 | 18.35 | 18.39 | 8,735,873 | +0.05(+0.25%) |
Apr 19, 2007 | 18.54 | 18.54 | 18.26 | 18.34 | 8,341,638 | +0.02(+0.12%) |
Apr 18, 2007 | 18.36 | 18.42 | 18.31 | 18.32 | 7,357,792 | -0.09(-0.49%) |
Apr 17, 2007 | 18.23 | 18.45 | 18.19 | 18.41 | 10,150,335 | +0.18(+1.01%) |
Apr 16, 2007 | 18.22 | 18.27 | 18.19 | 18.23 | 5,546,960 | +0.04(+0.21%) |
Apr 13, 2007 | 18.16 | 18.23 | 18.14 | 18.19 | 5,360,713 | -0.01(-0.03%) |
Apr 12, 2007 | 18.21 | 18.23 | 18.11 | 18.19 | 6,761,683 | -0.06(-0.32%) |
Apr 11, 2007 | 18.31 | 18.35 | 18.22 | 18.25 | 7,780,598 | -0.05(-0.29%) |
Apr 10, 2007 | 18.17 | 18.33 | 18.14 | 18.31 | 6,285,047 | +0.10(+0.53%) |
Apr 09, 2007 | 18.27 | 18.30 | 18.16 | 18.21 | 2,845,180 | -0.06(-0.34%) |
Apr 05, 2007 | 18.22 | 18.30 | 18.16 | 18.27 | 5,148,268 | -0.07(-0.37%) |
Apr 04, 2007 | 18.19 | 18.36 | 18.14 | 18.34 | 8,467,522 | +0.17(+0.92%) |
Apr 03, 2007 | 18.07 | 18.19 | 18.03 | 18.17 | 6,065,995 | +0.15(+0.83%) |
Apr 02, 2007 | 18.04 | 18.14 | 17.89 | 18.02 | 8,361,273 | -0.08(-0.46%) |
Mar 30, 2007 | 18.07 | 18.19 | 17.82 | 18.11 | 6,522,918 | +0.09(+0.52%) |
Mar 29, 2007 | 18.00 | 18.04 | 17.88 | 18.01 | 5,908,354 | +0.09(+0.52%) |
Mar 28, 2007 | 17.86 | 17.96 | 17.80 | 17.92 | 5,554,033 | +0.08(+0.45%) |
Mar 27, 2007 | 17.92 | 17.95 | 17.78 | 17.84 | 5,120,295 | -0.16(-0.86%) |
Mar 26, 2007 | 18.06 | 18.08 | 17.87 | 18.00 | 5,229,935 | -0.10(-0.57%) |
Mar 23, 2007 | 18.19 | 18.26 | 18.02 | 18.10 | 5,869,450 | -0.04(-0.22%) |
Mar 22, 2007 | 18.15 | 18.32 | 18.04 | 18.14 | 9,196,986 | +0.14(+0.76%) |
Mar 21, 2007 | 17.93 | 18.01 | 17.77 | 18.00 | 5,387,046 | +0.16(+0.89%) |
Mar 20, 2007 | 17.53 | 17.85 | 17.52 | 17.84 | 6,399,967 | +0.28(+1.59%) |
Mar 19, 2007 | 17.52 | 17.57 | 17.45 | 17.56 | 3,425,212 | +0.12(+0.70%) |
Mar 16, 2007 | 17.48 | 17.52 | 17.41 | 17.44 | 7,354,898 | -0.03(-0.20%) |
Mar 15, 2007 | 17.22 | 17.49 | 17.21 | 17.48 | 8,180,254 | +0.27(+1.57%) |
Mar 14, 2007 | 17.12 | 17.26 | 17.02 | 17.21 | 5,771,063 | +0.09(+0.51%) |
Mar 13, 2007 | 17.45 | 17.42 | 17.11 | 17.12 | 4,836,388 | -0.33(-1.91%) |
Mar 12, 2007 | 17.21 | 17.49 | 17.17 | 17.45 | 7,890,881 | +0.28(+1.65%) |
Mar 09, 2007 | 17.16 | 17.25 | 17.12 | 17.17 | 4,969,178 | +0.01(+0.07%) |
Mar 08, 2007 | 17.20 | 17.28 | 17.13 | 17.16 | 5,506,447 | +0.08(+0.47%) |
Mar 07, 2007 | 17.33 | 17.37 | 17.07 | 17.07 | 8,114,020 | -0.32(-1.84%) |
Mar 06, 2007 | 17.43 | 17.45 | 17.32 | 17.40 | 5,171,739 | +0.03(+0.16%) |
Mar 05, 2007 | 17.22 | 17.48 | 17.15 | 17.37 | 5,454,039 | +0.11(+0.61%) |
Mar 02, 2007 | 17.39 | 17.52 | 17.26 | 17.26 | 3,416,209 | -0.19(-1.10%) |