Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.89 | 18.89 | 18.72 | 18.79 | 8,619,058 | +0.02(+0.11%) |
May 30, 2007 | 18.63 | 18.79 | 18.46 | 18.77 | 7,236,689 | +0.14(+0.76%) |
May 29, 2007 | 18.60 | 18.72 | 18.46 | 18.63 | 7,673,990 | +0.12(+0.65%) |
May 25, 2007 | 18.79 | 18.92 | 18.40 | 18.51 | 12,056,409 | -0.21(-1.14%) |
May 24, 2007 | 19.16 | 19.19 | 18.71 | 18.72 | 10,634,237 | -0.39(-2.05%) |
May 23, 2007 | 19.39 | 19.41 | 19.06 | 19.11 | 6,601,410 | -0.28(-1.43%) |
May 22, 2007 | 19.42 | 19.51 | 19.39 | 19.39 | 4,784,458 | -0.09(-0.46%) |
May 21, 2007 | 19.48 | 19.56 | 19.40 | 19.48 | 3,275,820 | +0.00(+0.00%) |
May 18, 2007 | 19.45 | 19.59 | 19.41 | 19.48 | 5,143,589 | +0.05(+0.27%) |
May 17, 2007 | 19.47 | 19.54 | 19.37 | 19.43 | 4,724,139 | -0.14(-0.69%) |
May 16, 2007 | 19.35 | 19.56 | 19.35 | 19.56 | 5,275,975 | +0.21(+1.11%) |
May 15, 2007 | 19.38 | 19.56 | 19.33 | 19.35 | 9,759,980 | +0.04(+0.22%) |
May 14, 2007 | 19.30 | 19.36 | 19.24 | 19.31 | 7,253,216 | +0.01(+0.05%) |
May 11, 2007 | 19.31 | 19.36 | 19.21 | 19.30 | 7,553,449 | +0.07(+0.35%) |
May 10, 2007 | 19.70 | 19.58 | 19.21 | 19.23 | 7,318,308 | -0.37(-1.89%) |
May 09, 2007 | 19.66 | 19.71 | 19.51 | 19.60 | 4,061,661 | -0.07(-0.34%) |
May 08, 2007 | 19.71 | 19.86 | 19.55 | 19.67 | 5,503,296 | -0.05(-0.24%) |
May 07, 2007 | 19.63 | 19.73 | 19.59 | 19.71 | 3,174,510 | +0.09(+0.45%) |
May 04, 2007 | 19.65 | 19.72 | 19.57 | 19.63 | 3,128,661 | -0.02(-0.11%) |
May 03, 2007 | 19.71 | 19.76 | 19.53 | 19.65 | 5,043,646 | -0.21(-1.08%) |
May 02, 2007 | 19.90 | 19.95 | 19.84 | 19.86 | 5,396,775 | +0.03(+0.13%) |
May 01, 2007 | 20.07 | 20.07 | 19.64 | 19.83 | 6,814,681 | +0.11(+0.58%) |
Apr 30, 2007 | 19.88 | 19.96 | 19.69 | 19.72 | 6,546,013 | -0.20(-1.00%) |
Apr 27, 2007 | 19.82 | 20.03 | 19.75 | 19.92 | 7,010,768 | -0.17(-0.83%) |
Apr 26, 2007 | 20.30 | 20.30 | 20.04 | 20.08 | 7,007,962 | -0.08(-0.41%) |
Apr 25, 2007 | 20.09 | 20.25 | 20.06 | 20.17 | 5,383,138 | +0.18(+0.89%) |
Apr 24, 2007 | 19.83 | 20.00 | 19.80 | 19.99 | 5,027,874 | +0.16(+0.82%) |
Apr 23, 2007 | 20.29 | 20.29 | 19.80 | 19.83 | 4,452,449 | -0.09(-0.47%) |
Apr 20, 2007 | 19.96 | 19.96 | 19.69 | 19.92 | 7,623,483 | +0.20(+1.03%) |
Apr 19, 2007 | 19.71 | 19.79 | 19.60 | 19.72 | 5,787,034 | -0.08(-0.39%) |
Apr 18, 2007 | 20.06 | 20.06 | 19.61 | 19.80 | 5,329,216 | +0.11(+0.56%) |
Apr 17, 2007 | 19.52 | 19.73 | 19.51 | 19.69 | 7,914,497 | +0.16(+0.83%) |
Apr 16, 2007 | 19.56 | 19.57 | 19.48 | 19.53 | 4,277,761 | -0.02(-0.08%) |
Apr 13, 2007 | 19.56 | 19.57 | 19.44 | 19.54 | 4,354,226 | +0.04(+0.21%) |
Apr 12, 2007 | 19.70 | 19.70 | 19.31 | 19.50 | 4,264,909 | -0.01(-0.05%) |
Apr 11, 2007 | 19.52 | 19.57 | 19.39 | 19.51 | 7,032,753 | -0.02(-0.08%) |
Apr 10, 2007 | 19.46 | 19.56 | 19.43 | 19.53 | 3,262,653 | +0.06(+0.29%) |
Apr 09, 2007 | 19.42 | 19.57 | 19.41 | 19.47 | 5,010,209 | +0.06(+0.30%) |
Apr 05, 2007 | 19.31 | 19.44 | 19.27 | 19.41 | 3,779,492 | +0.05(+0.27%) |
Apr 04, 2007 | 19.36 | 19.46 | 19.30 | 19.36 | 3,147,861 | -0.05(-0.24%) |
Apr 03, 2007 | 19.36 | 19.43 | 19.28 | 19.41 | 4,504,636 | +0.06(+0.30%) |
Apr 02, 2007 | 19.13 | 19.43 | 19.09 | 19.35 | 6,694,719 | +0.22(+1.17%) |
Mar 30, 2007 | 19.26 | 19.35 | 18.90 | 19.12 | 6,639,897 | -0.14(-0.70%) |
Mar 29, 2007 | 19.20 | 19.28 | 19.08 | 19.26 | 4,723,089 | +0.14(+0.74%) |
Mar 28, 2007 | 19.14 | 19.33 | 19.12 | 19.12 | 5,960,736 | -0.08(-0.43%) |
Mar 27, 2007 | 19.24 | 19.30 | 19.12 | 19.20 | 3,250,963 | -0.13(-0.65%) |
Mar 26, 2007 | 19.20 | 19.35 | 19.12 | 19.33 | 5,913,575 | +0.10(+0.52%) |
Mar 23, 2007 | 18.77 | 19.33 | 18.76 | 19.23 | 4,287,538 | +0.09(+0.46%) |
Mar 22, 2007 | 19.30 | 19.33 | 19.02 | 19.14 | 4,598,760 | -0.04(-0.22%) |
Mar 21, 2007 | 18.89 | 19.22 | 18.79 | 19.18 | 6,032,602 | +0.25(+1.32%) |
Mar 20, 2007 | 18.69 | 18.93 | 18.62 | 18.93 | 4,859,197 | +0.24(+1.28%) |
Mar 19, 2007 | 18.50 | 18.77 | 18.50 | 18.69 | 5,020,365 | +0.22(+1.22%) |
Mar 16, 2007 | 18.64 | 18.69 | 18.47 | 18.47 | 8,114,185 | -0.15(-0.78%) |
Mar 15, 2007 | 18.39 | 18.63 | 18.37 | 18.61 | 5,265,113 | +0.18(+0.99%) |
Mar 14, 2007 | 18.34 | 18.49 | 18.19 | 18.43 | 6,816,406 | +0.15(+0.80%) |
Mar 13, 2007 | 18.50 | 18.52 | 18.28 | 18.28 | 6,587,205 | -0.21(-1.16%) |
Mar 12, 2007 | 18.38 | 18.51 | 18.34 | 18.50 | 5,164,095 | +0.10(+0.57%) |
Mar 09, 2007 | 18.65 | 18.67 | 18.37 | 18.39 | 5,656,990 | -0.17(-0.93%) |
Mar 08, 2007 | 18.57 | 18.57 | 18.44 | 18.57 | 3,465,407 | +0.11(+0.62%) |
Mar 07, 2007 | 18.45 | 18.58 | 18.40 | 18.45 | 4,255,726 | -0.07(-0.37%) |
Mar 06, 2007 | 18.43 | 18.58 | 18.32 | 18.52 | 6,440,602 | +0.23(+1.28%) |
Mar 05, 2007 | 18.45 | 18.48 | 18.26 | 18.28 | 7,326,357 | -0.19(-1.02%) |
Mar 02, 2007 | 18.68 | 18.76 | 18.45 | 18.47 | 5,097,979 | -0.27(-1.42%) |