Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.89 | 20.21 | 19.73 | 19.94 | 1,880,232 | +0.04(+0.18%) |
May 30, 2007 | 19.03 | 19.92 | 18.91 | 19.90 | 2,923,647 | +0.81(+4.25%) |
May 29, 2007 | 19.01 | 19.19 | 18.99 | 19.09 | 1,677,367 | -0.07(-0.37%) |
May 25, 2007 | 19.11 | 19.23 | 19.04 | 19.16 | 1,383,962 | +0.24(+1.24%) |
May 24, 2007 | 19.41 | 19.56 | 18.77 | 18.92 | 1,654,382 | -0.55(-2.81%) |
May 23, 2007 | 19.59 | 19.69 | 19.43 | 19.47 | 1,620,410 | +0.04(+0.21%) |
May 22, 2007 | 19.71 | 19.76 | 19.41 | 19.43 | 1,753,658 | -0.25(-1.28%) |
May 21, 2007 | 19.61 | 19.90 | 19.51 | 19.68 | 2,022,261 | +0.08(+0.42%) |
May 18, 2007 | 19.56 | 19.71 | 19.27 | 19.60 | 2,263,810 | +0.05(+0.24%) |
May 17, 2007 | 19.24 | 19.71 | 19.06 | 19.55 | 1,943,236 | +0.32(+1.65%) |
May 16, 2007 | 18.95 | 19.25 | 18.83 | 19.24 | 1,832,930 | +0.33(+1.74%) |
May 15, 2007 | 18.82 | 19.12 | 18.74 | 18.91 | 1,646,630 | +0.06(+0.34%) |
May 14, 2007 | 18.67 | 19.04 | 18.67 | 18.84 | 1,202,877 | -0.10(-0.53%) |
May 11, 2007 | 18.61 | 18.97 | 18.58 | 18.94 | 1,442,229 | +0.36(+1.96%) |
May 10, 2007 | 18.94 | 18.98 | 18.44 | 18.58 | 2,078,177 | -0.37(-1.96%) |
May 09, 2007 | 18.74 | 18.96 | 18.52 | 18.95 | 1,815,834 | +0.15(+0.78%) |
May 08, 2007 | 18.85 | 19.26 | 18.44 | 18.80 | 2,158,368 | -0.13(-0.68%) |
May 07, 2007 | 18.81 | 19.09 | 18.77 | 18.93 | 1,648,257 | -0.01(-0.06%) |
May 04, 2007 | 19.05 | 19.31 | 18.88 | 18.94 | 2,272,934 | -0.04(-0.19%) |
May 03, 2007 | 18.83 | 19.02 | 18.77 | 18.98 | 1,966,372 | +0.06(+0.34%) |
May 02, 2007 | 18.28 | 19.46 | 18.27 | 18.91 | 5,171,617 | -0.57(-2.93%) |
May 01, 2007 | 19.02 | 19.57 | 18.98 | 19.48 | 4,901,268 | +0.49(+2.57%) |
Apr 30, 2007 | 19.31 | 19.45 | 18.97 | 18.99 | 2,094,156 | -0.26(-1.37%) |
Apr 27, 2007 | 19.03 | 19.38 | 18.95 | 19.26 | 1,437,301 | +0.17(+0.89%) |
Apr 26, 2007 | 18.95 | 19.18 | 18.83 | 19.09 | 1,398,592 | +0.09(+0.50%) |
Apr 25, 2007 | 18.66 | 19.15 | 18.62 | 18.99 | 1,699,603 | +0.48(+2.61%) |
Apr 24, 2007 | 18.62 | 18.70 | 18.31 | 18.51 | 2,085,827 | -0.13(-0.69%) |
Apr 23, 2007 | 18.47 | 18.70 | 18.41 | 18.64 | 1,530,629 | +0.24(+1.28%) |
Apr 20, 2007 | 18.62 | 18.62 | 18.25 | 18.41 | 1,974,310 | +0.01(+0.06%) |
Apr 19, 2007 | 18.38 | 18.49 | 18.30 | 18.39 | 1,675,265 | -0.08(-0.45%) |
Apr 18, 2007 | 18.59 | 18.62 | 18.39 | 18.48 | 1,784,597 | -0.27(-1.44%) |
Apr 17, 2007 | 18.99 | 19.02 | 18.64 | 18.75 | 2,042,818 | -0.19(-0.99%) |
Apr 16, 2007 | 18.79 | 18.98 | 18.70 | 18.94 | 1,704,785 | +0.16(+0.85%) |
Apr 13, 2007 | 18.81 | 18.83 | 18.67 | 18.78 | 2,024,629 | -0.02(-0.13%) |
Apr 12, 2007 | 18.49 | 18.81 | 18.29 | 18.80 | 1,745,158 | +0.39(+2.11%) |
Apr 11, 2007 | 18.41 | 18.54 | 18.37 | 18.41 | 1,920,414 | -0.02(-0.10%) |
Apr 10, 2007 | 18.31 | 18.47 | 18.22 | 18.43 | 2,425,985 | +0.18(+0.97%) |
Apr 09, 2007 | 18.23 | 18.42 | 18.19 | 18.25 | 2,626,578 | +0.08(+0.42%) |
Apr 05, 2007 | 18.04 | 18.22 | 18.01 | 18.18 | 2,644,087 | +0.15(+0.82%) |
Apr 04, 2007 | 17.94 | 18.07 | 17.65 | 18.03 | 3,291,594 | -0.03(-0.16%) |
Apr 03, 2007 | 18.02 | 18.08 | 17.88 | 18.06 | 2,730,784 | +0.04(+0.23%) |
Apr 02, 2007 | 17.86 | 18.02 | 17.74 | 18.02 | 3,343,953 | +0.17(+0.96%) |
Mar 30, 2007 | 17.94 | 18.02 | 17.75 | 17.85 | 2,947,356 | -0.10(-0.56%) |
Mar 29, 2007 | 17.94 | 17.99 | 17.68 | 17.95 | 3,195,532 | +0.14(+0.79%) |
Mar 28, 2007 | 18.15 | 18.24 | 17.73 | 17.81 | 2,316,849 | -0.32(-1.75%) |
Mar 27, 2007 | 18.11 | 18.15 | 17.89 | 18.12 | 1,908,638 | -0.02(-0.10%) |
Mar 26, 2007 | 18.15 | 18.23 | 17.92 | 18.14 | 2,300,699 | +0.11(+0.62%) |
Mar 23, 2007 | 18.03 | 18.07 | 17.85 | 18.03 | 2,279,110 | +0.09(+0.49%) |
Mar 22, 2007 | 17.87 | 18.05 | 17.79 | 17.94 | 3,176,678 | +0.25(+1.40%) |
Mar 21, 2007 | 17.29 | 17.84 | 17.23 | 17.69 | 3,137,240 | +0.54(+3.16%) |
Mar 20, 2007 | 17.38 | 17.43 | 16.90 | 17.15 | 2,099,256 | -0.11(-0.65%) |
Mar 19, 2007 | 16.92 | 17.34 | 16.88 | 17.27 | 1,901,723 | +0.58(+3.49%) |
Mar 16, 2007 | 16.68 | 16.84 | 16.61 | 16.68 | 1,766,068 | +0.00(+0.00%) |
Mar 15, 2007 | 16.65 | 16.82 | 16.58 | 16.68 | 1,638,062 | +0.05(+0.28%) |
Mar 14, 2007 | 16.34 | 16.68 | 16.27 | 16.64 | 2,749,143 | +0.36(+2.20%) |
Mar 13, 2007 | 16.51 | 16.72 | 16.26 | 16.28 | 1,512,947 | -0.23(-1.39%) |
Mar 12, 2007 | 16.35 | 16.55 | 16.29 | 16.51 | 1,955,951 | -0.02(-0.11%) |
Mar 09, 2007 | 16.48 | 16.65 | 16.32 | 16.52 | 1,885,404 | +0.08(+0.50%) |
Mar 08, 2007 | 16.41 | 16.52 | 16.18 | 16.44 | 2,270,100 | +0.22(+1.34%) |
Mar 07, 2007 | 15.94 | 16.42 | 15.87 | 16.22 | 2,259,051 | +0.35(+2.19%) |
Mar 06, 2007 | 15.65 | 15.98 | 15.59 | 15.88 | 1,946,091 | +0.44(+2.82%) |
Mar 05, 2007 | 15.28 | 15.83 | 15.23 | 15.44 | 3,435,069 | -0.09(-0.57%) |
Mar 02, 2007 | 15.88 | 16.00 | 15.45 | 15.53 | 2,436,694 | -0.41(-2.58%) |