Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.83 | 20.05 | 19.83 | 19.92 | 1,867,358 | +0.11(+0.58%) |
May 30, 2007 | 19.33 | 19.85 | 19.07 | 19.80 | 3,129,282 | +0.47(+2.45%) |
May 29, 2007 | 19.43 | 19.52 | 19.19 | 19.33 | 2,192,395 | -0.10(-0.54%) |
May 25, 2007 | 19.68 | 19.71 | 19.35 | 19.43 | 1,407,284 | -0.22(-1.11%) |
May 24, 2007 | 19.78 | 20.01 | 19.54 | 19.65 | 3,036,344 | -0.10(-0.49%) |
May 23, 2007 | 19.45 | 20.84 | 19.30 | 19.75 | 7,614,700 | +0.34(+1.75%) |
May 22, 2007 | 19.62 | 19.68 | 19.28 | 19.41 | 3,864,731 | -0.14(-0.70%) |
May 21, 2007 | 19.24 | 19.78 | 19.20 | 19.54 | 4,746,820 | +0.37(+1.94%) |
May 18, 2007 | 18.77 | 19.38 | 18.87 | 19.17 | 2,251,133 | +0.44(+2.33%) |
May 17, 2007 | 18.56 | 19.07 | 18.52 | 18.73 | 3,043,350 | +0.17(+0.93%) |
May 16, 2007 | 18.01 | 18.58 | 17.94 | 18.56 | 3,586,566 | +0.56(+3.13%) |
May 15, 2007 | 18.50 | 18.63 | 17.93 | 18.00 | 3,028,563 | -0.51(-2.77%) |
May 14, 2007 | 18.61 | 18.68 | 18.33 | 18.51 | 2,852,234 | -0.09(-0.50%) |
May 11, 2007 | 18.99 | 19.23 | 18.39 | 18.61 | 6,098,987 | -0.68(-3.55%) |
May 10, 2007 | 19.66 | 19.73 | 19.25 | 19.29 | 1,773,613 | -0.40(-2.02%) |
May 09, 2007 | 19.49 | 19.75 | 19.43 | 19.69 | 1,657,270 | +0.19(+0.96%) |
May 08, 2007 | 19.42 | 19.60 | 19.42 | 19.50 | 1,844,201 | -0.06(-0.29%) |
May 07, 2007 | 19.60 | 19.68 | 19.40 | 19.56 | 2,187,094 | +0.00(+0.02%) |
May 04, 2007 | 19.60 | 19.72 | 19.29 | 19.56 | 2,900,780 | -0.12(-0.60%) |
May 03, 2007 | 20.01 | 20.01 | 19.53 | 19.67 | 1,244,626 | -0.31(-1.54%) |
May 02, 2007 | 19.89 | 20.10 | 19.82 | 19.98 | 895,316 | +0.11(+0.56%) |
May 01, 2007 | 20.08 | 20.15 | 19.44 | 19.87 | 1,604,555 | -0.23(-1.16%) |
Apr 30, 2007 | 20.69 | 20.73 | 20.04 | 20.10 | 1,124,934 | -0.54(-2.60%) |
Apr 27, 2007 | 20.39 | 20.82 | 20.26 | 20.64 | 1,351,763 | +0.23(+1.11%) |
Apr 26, 2007 | 20.28 | 20.52 | 20.09 | 20.42 | 1,342,556 | +0.13(+0.62%) |
Apr 25, 2007 | 20.45 | 20.50 | 20.26 | 20.29 | 1,308,238 | -0.13(-0.61%) |
Apr 24, 2007 | 20.72 | 20.72 | 20.30 | 20.42 | 1,003,290 | -0.34(-1.62%) |
Apr 23, 2007 | 20.42 | 20.82 | 20.37 | 20.75 | 1,703,305 | +0.34(+1.67%) |
Apr 20, 2007 | 20.35 | 20.52 | 20.15 | 20.41 | 1,389,986 | +0.06(+0.32%) |
Apr 19, 2007 | 20.30 | 20.44 | 20.13 | 20.35 | 1,549,296 | -0.03(-0.14%) |
Apr 18, 2007 | 20.68 | 20.71 | 20.35 | 20.38 | 1,702,747 | -0.38(-1.83%) |
Apr 17, 2007 | 20.88 | 20.89 | 20.67 | 20.76 | 916,799 | -0.13(-0.64%) |
Apr 16, 2007 | 20.76 | 20.90 | 20.70 | 20.89 | 1,320,235 | +0.18(+0.88%) |
Apr 13, 2007 | 20.93 | 20.95 | 20.61 | 20.71 | 1,611,162 | -0.26(-1.25%) |
Apr 12, 2007 | 20.74 | 21.06 | 20.29 | 20.97 | 1,949,577 | +0.13(+0.64%) |
Apr 11, 2007 | 20.91 | 21.03 | 20.69 | 20.84 | 1,645,551 | -0.11(-0.53%) |
Apr 10, 2007 | 21.02 | 21.19 | 20.90 | 20.95 | 1,406,447 | -0.08(-0.38%) |
Apr 09, 2007 | 21.02 | 21.10 | 20.91 | 21.02 | 1,346,462 | +0.01(+0.03%) |
Apr 05, 2007 | 20.98 | 21.11 | 20.87 | 21.02 | 1,802,350 | +0.01(+0.07%) |
Apr 04, 2007 | 21.15 | 21.15 | 20.90 | 21.00 | 1,836,110 | -0.17(-0.81%) |
Apr 03, 2007 | 21.08 | 21.32 | 21.06 | 21.18 | 1,710,838 | +0.19(+0.91%) |
Apr 02, 2007 | 20.92 | 20.99 | 20.74 | 20.99 | 1,500,471 | +0.10(+0.50%) |
Mar 30, 2007 | 20.93 | 21.03 | 20.73 | 20.88 | 1,402,541 | -0.08(-0.39%) |
Mar 29, 2007 | 21.15 | 21.20 | 20.69 | 20.96 | 3,753,688 | -0.03(-0.12%) |
Mar 28, 2007 | 20.72 | 21.18 | 20.71 | 20.99 | 1,853,076 | +0.21(+1.02%) |
Mar 27, 2007 | 20.97 | 20.98 | 20.69 | 20.78 | 1,540,926 | -0.21(-0.99%) |
Mar 26, 2007 | 20.68 | 21.02 | 20.61 | 20.99 | 2,383,511 | +0.38(+1.83%) |
Mar 23, 2007 | 20.36 | 20.72 | 20.19 | 20.61 | 2,446,286 | +0.18(+0.86%) |
Mar 22, 2007 | 20.58 | 20.58 | 20.24 | 20.43 | 1,195,243 | +0.18(+0.87%) |
Mar 21, 2007 | 20.25 | 20.43 | 20.01 | 20.26 | 2,525,523 | +0.02(+0.11%) |
Mar 20, 2007 | 20.05 | 20.31 | 19.95 | 20.24 | 2,120,412 | +0.26(+1.29%) |
Mar 19, 2007 | 19.62 | 20.12 | 19.62 | 19.98 | 3,258,460 | +0.27(+1.38%) |
Mar 16, 2007 | 19.93 | 20.05 | 19.55 | 19.71 | 2,931,470 | -0.15(-0.74%) |
Mar 15, 2007 | 19.63 | 20.21 | 19.59 | 19.85 | 3,072,087 | +0.13(+0.64%) |
Mar 14, 2007 | 19.61 | 19.81 | 19.15 | 19.73 | 2,543,100 | +0.22(+1.10%) |
Mar 13, 2007 | 19.32 | 20.23 | 19.43 | 19.51 | 8,062,590 | +0.20(+1.02%) |
Mar 12, 2007 | 19.26 | 19.51 | 19.02 | 19.32 | 2,009,370 | +0.27(+1.41%) |
Mar 09, 2007 | 18.94 | 19.09 | 18.79 | 19.05 | 1,365,713 | +0.20(+1.08%) |
Mar 08, 2007 | 18.87 | 19.07 | 18.73 | 18.84 | 1,824,671 | +0.05(+0.29%) |
Mar 07, 2007 | 18.52 | 18.87 | 18.45 | 18.79 | 2,360,912 | +0.22(+1.18%) |
Mar 06, 2007 | 17.92 | 18.67 | 17.86 | 18.57 | 2,268,283 | +0.89(+5.03%) |
Mar 05, 2007 | 17.92 | 18.22 | 17.66 | 17.68 | 1,992,632 | -0.43(-2.36%) |
Mar 02, 2007 | 18.44 | 18.48 | 18.07 | 18.11 | 1,190,779 | -0.37(-1.98%) |