Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.38 | 19.57 | 19.16 | 19.36 | 2,840,157 | -0.03(-0.17%) |
May 30, 2007 | 19.10 | 19.45 | 18.92 | 19.39 | 3,606,607 | +0.15(+0.79%) |
May 29, 2007 | 19.55 | 19.62 | 19.14 | 19.24 | 4,209,475 | -0.22(-1.12%) |
May 25, 2007 | 19.47 | 19.93 | 19.24 | 19.46 | 4,413,316 | +0.11(+0.57%) |
May 24, 2007 | 18.95 | 19.71 | 18.78 | 19.35 | 6,403,086 | -0.40(-2.00%) |
May 23, 2007 | 19.57 | 20.00 | 19.49 | 19.74 | 2,745,712 | +0.24(+1.21%) |
May 22, 2007 | 19.01 | 19.61 | 18.99 | 19.51 | 2,373,955 | +0.48(+2.52%) |
May 21, 2007 | 19.10 | 19.14 | 18.95 | 19.03 | 3,737,032 | +0.03(+0.18%) |
May 18, 2007 | 19.02 | 19.19 | 18.88 | 18.99 | 3,183,111 | +0.08(+0.40%) |
May 17, 2007 | 19.04 | 19.14 | 18.87 | 18.92 | 2,810,353 | -0.27(-1.40%) |
May 16, 2007 | 19.23 | 19.31 | 19.10 | 19.19 | 2,362,498 | -0.03(-0.18%) |
May 15, 2007 | 19.47 | 19.63 | 19.18 | 19.22 | 1,301,513 | -0.26(-1.34%) |
May 14, 2007 | 19.69 | 19.78 | 19.35 | 19.48 | 1,094,862 | -0.21(-1.07%) |
May 11, 2007 | 19.56 | 19.73 | 19.31 | 19.69 | 1,674,733 | +0.22(+1.12%) |
May 10, 2007 | 20.11 | 20.16 | 19.42 | 19.47 | 2,438,987 | -0.68(-3.38%) |
May 09, 2007 | 20.12 | 20.26 | 19.72 | 20.16 | 1,567,315 | -0.10(-0.50%) |
May 08, 2007 | 19.81 | 20.30 | 19.77 | 20.26 | 1,684,477 | +0.32(+1.60%) |
May 07, 2007 | 20.20 | 20.30 | 19.89 | 19.94 | 1,400,245 | -0.15(-0.75%) |
May 04, 2007 | 20.37 | 20.50 | 19.88 | 20.09 | 2,905,291 | -0.28(-1.36%) |
May 03, 2007 | 20.07 | 20.48 | 19.99 | 20.37 | 2,055,329 | +0.39(+1.94%) |
May 02, 2007 | 19.78 | 20.20 | 19.48 | 19.98 | 1,614,147 | +0.27(+1.37%) |
May 01, 2007 | 19.62 | 19.77 | 19.36 | 19.71 | 1,776,227 | +0.10(+0.52%) |
Apr 30, 2007 | 19.95 | 20.03 | 19.49 | 19.61 | 2,286,687 | -0.25(-1.27%) |
Apr 27, 2007 | 20.06 | 20.18 | 19.69 | 19.86 | 2,239,900 | -0.27(-1.34%) |
Apr 26, 2007 | 19.69 | 20.28 | 19.54 | 20.13 | 3,932,038 | +0.47(+2.40%) |
Apr 25, 2007 | 19.69 | 19.78 | 19.53 | 19.66 | 2,585,594 | +0.18(+0.91%) |
Apr 24, 2007 | 19.36 | 19.71 | 19.36 | 19.48 | 4,234,008 | +0.13(+0.65%) |
Apr 23, 2007 | 19.20 | 19.42 | 19.03 | 19.36 | 2,093,717 | +0.16(+0.83%) |
Apr 20, 2007 | 19.11 | 19.20 | 18.94 | 19.20 | 2,463,372 | +0.26(+1.38%) |
Apr 19, 2007 | 19.53 | 19.57 | 18.65 | 18.94 | 2,028,219 | +0.16(+0.85%) |
Apr 18, 2007 | 18.61 | 18.91 | 18.61 | 18.78 | 1,835,519 | +0.16(+0.86%) |
Apr 17, 2007 | 18.80 | 18.83 | 18.59 | 18.62 | 1,799,360 | -0.21(-1.12%) |
Apr 16, 2007 | 18.15 | 19.00 | 18.15 | 18.83 | 4,457,483 | +0.44(+2.38%) |
Apr 13, 2007 | 17.69 | 18.45 | 17.69 | 18.39 | 3,995,654 | +0.27(+1.49%) |
Apr 12, 2007 | 17.67 | 18.17 | 17.67 | 18.12 | 2,362,059 | +0.06(+0.33%) |
Apr 11, 2007 | 17.89 | 18.23 | 17.77 | 18.06 | 3,815,149 | +0.09(+0.52%) |
Apr 10, 2007 | 17.82 | 18.01 | 17.73 | 17.97 | 1,769,675 | +0.08(+0.47%) |
Apr 09, 2007 | 17.96 | 18.09 | 17.86 | 17.88 | 1,520,022 | -0.07(-0.37%) |
Apr 05, 2007 | 18.00 | 18.21 | 17.90 | 17.95 | 1,651,325 | -0.05(-0.28%) |
Apr 04, 2007 | 18.09 | 18.16 | 17.82 | 18.00 | 2,668,236 | -0.08(-0.42%) |
Apr 03, 2007 | 17.97 | 18.18 | 17.93 | 18.08 | 2,574,009 | +0.11(+0.61%) |
Apr 02, 2007 | 18.04 | 18.14 | 17.84 | 17.97 | 3,169,921 | -0.05(-0.28%) |
Mar 30, 2007 | 18.10 | 18.36 | 17.82 | 18.02 | 3,777,502 | +0.02(+0.09%) |
Mar 29, 2007 | 18.56 | 18.57 | 17.76 | 18.00 | 5,822,930 | -0.55(-2.95%) |
Mar 28, 2007 | 18.59 | 18.73 | 18.43 | 18.55 | 4,321,789 | -0.17(-0.90%) |
Mar 27, 2007 | 18.50 | 18.88 | 18.46 | 18.72 | 5,588,981 | +0.12(+0.63%) |
Mar 26, 2007 | 18.68 | 18.77 | 18.34 | 18.60 | 5,653,979 | -0.13(-0.72%) |
Mar 23, 2007 | 19.03 | 19.19 | 18.40 | 18.73 | 20,409,436 | -2.25(-10.71%) |
Mar 22, 2007 | 21.89 | 21.96 | 20.91 | 20.98 | 6,922,625 | -0.90(-4.12%) |
Mar 21, 2007 | 21.64 | 22.03 | 21.47 | 21.88 | 2,897,096 | +0.18(+0.81%) |
Mar 20, 2007 | 21.88 | 21.93 | 21.65 | 21.70 | 2,261,259 | -0.13(-0.58%) |
Mar 19, 2007 | 22.10 | 22.39 | 21.77 | 21.83 | 2,162,752 | -0.13(-0.58%) |
Mar 16, 2007 | 22.13 | 22.27 | 21.84 | 21.96 | 1,669,148 | -0.18(-0.80%) |
Mar 15, 2007 | 22.00 | 22.23 | 21.77 | 22.13 | 2,322,692 | +0.08(+0.38%) |
Mar 14, 2007 | 21.04 | 22.14 | 21.04 | 22.05 | 2,784,925 | +0.57(+2.66%) |
Mar 13, 2007 | 21.83 | 21.86 | 21.46 | 21.48 | 2,602,883 | -0.35(-1.62%) |
Mar 12, 2007 | 21.89 | 22.13 | 21.78 | 21.83 | 2,745,118 | -0.29(-1.33%) |
Mar 09, 2007 | 22.47 | 22.55 | 21.99 | 22.12 | 2,468,253 | -0.21(-0.94%) |
Mar 08, 2007 | 22.06 | 22.44 | 21.94 | 22.34 | 2,641,739 | +0.54(+2.47%) |
Mar 07, 2007 | 22.32 | 22.51 | 21.74 | 21.80 | 3,978,413 | -0.51(-2.30%) |
Mar 06, 2007 | 22.44 | 22.57 | 22.03 | 22.31 | 2,586,248 | +0.05(+0.23%) |
Mar 05, 2007 | 22.18 | 22.55 | 22.04 | 22.26 | 3,616,469 | +0.08(+0.38%) |
Mar 02, 2007 | 22.19 | 22.34 | 22.04 | 22.18 | 3,267,002 | -0.14(-0.64%) |