Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.15 | 20.29 | 20.11 | 20.17 | 3,473,154 | -0.04(-0.21%) |
May 30, 2007 | 20.15 | 20.36 | 20.15 | 20.21 | 1,889,480 | -0.02(-0.08%) |
May 29, 2007 | 20.21 | 20.38 | 20.18 | 20.23 | 1,451,642 | +0.08(+0.40%) |
May 25, 2007 | 20.05 | 20.28 | 20.05 | 20.15 | 1,404,974 | +0.12(+0.60%) |
May 24, 2007 | 20.06 | 20.29 | 19.86 | 20.03 | 3,273,583 | -0.03(-0.15%) |
May 23, 2007 | 20.26 | 20.30 | 20.04 | 20.06 | 1,736,579 | -0.09(-0.47%) |
May 22, 2007 | 20.25 | 20.40 | 20.08 | 20.15 | 2,240,782 | +0.04(+0.21%) |
May 21, 2007 | 20.08 | 20.17 | 19.85 | 20.11 | 1,917,153 | +0.07(+0.34%) |
May 18, 2007 | 20.13 | 20.24 | 20.03 | 20.04 | 1,956,082 | +0.01(+0.06%) |
May 17, 2007 | 19.98 | 20.13 | 19.87 | 20.03 | 3,182,437 | +0.00(+0.00%) |
May 16, 2007 | 20.07 | 20.21 | 19.98 | 20.03 | 3,771,456 | -0.02(-0.11%) |
May 15, 2007 | 20.05 | 20.19 | 19.98 | 20.05 | 3,263,733 | -0.07(-0.36%) |
May 14, 2007 | 20.07 | 20.17 | 19.98 | 20.12 | 2,670,881 | +0.06(+0.28%) |
May 11, 2007 | 20.05 | 20.14 | 19.91 | 20.07 | 3,645,991 | +0.03(+0.13%) |
May 10, 2007 | 20.05 | 20.15 | 19.91 | 20.04 | 4,957,629 | -0.15(-0.76%) |
May 09, 2007 | 20.25 | 20.43 | 20.08 | 20.19 | 5,224,741 | -0.09(-0.44%) |
May 08, 2007 | 20.40 | 20.43 | 20.18 | 20.28 | 4,690,229 | -0.10(-0.48%) |
May 07, 2007 | 20.47 | 20.60 | 20.32 | 20.38 | 4,602,678 | -0.06(-0.27%) |
May 04, 2007 | 20.17 | 20.57 | 20.25 | 20.44 | 6,540,600 | +0.27(+1.33%) |
May 03, 2007 | 20.47 | 20.72 | 19.50 | 20.17 | 16,925,826 | -1.58(-7.25%) |
May 02, 2007 | 21.93 | 21.93 | 21.58 | 21.75 | 11,720,500 | +0.06(+0.28%) |
May 01, 2007 | 21.93 | 21.96 | 21.54 | 21.69 | 4,131,436 | -0.24(-1.09%) |
Apr 30, 2007 | 21.71 | 22.11 | 21.70 | 21.93 | 2,324,739 | +0.22(+1.02%) |
Apr 27, 2007 | 21.39 | 21.86 | 21.39 | 21.70 | 1,723,913 | -0.05(-0.22%) |
Apr 26, 2007 | 22.31 | 22.31 | 21.72 | 21.75 | 1,704,449 | -0.20(-0.91%) |
Apr 25, 2007 | 21.74 | 22.05 | 21.74 | 21.95 | 2,772,426 | +0.27(+1.24%) |
Apr 24, 2007 | 21.81 | 21.86 | 21.53 | 21.68 | 1,879,162 | -0.08(-0.35%) |
Apr 23, 2007 | 21.60 | 21.85 | 21.60 | 21.76 | 2,339,278 | +0.14(+0.65%) |
Apr 20, 2007 | 21.51 | 21.73 | 21.35 | 21.62 | 2,011,662 | +0.23(+1.08%) |
Apr 19, 2007 | 21.32 | 21.50 | 21.29 | 21.39 | 1,308,589 | +0.01(+0.06%) |
Apr 18, 2007 | 21.48 | 21.61 | 21.36 | 21.38 | 1,749,126 | -0.13(-0.61%) |
Apr 17, 2007 | 21.43 | 21.59 | 21.28 | 21.51 | 2,182,623 | +0.08(+0.36%) |
Apr 16, 2007 | 21.13 | 21.45 | 21.09 | 21.43 | 2,014,221 | +0.17(+0.82%) |
Apr 13, 2007 | 21.16 | 21.32 | 21.05 | 21.26 | 2,019,500 | +0.14(+0.65%) |
Apr 12, 2007 | 21.04 | 21.18 | 20.94 | 21.12 | 2,691,519 | +0.17(+0.84%) |
Apr 11, 2007 | 20.96 | 21.12 | 20.84 | 20.95 | 2,514,930 | -0.10(-0.47%) |
Apr 10, 2007 | 21.06 | 21.09 | 20.95 | 21.04 | 1,506,050 | +0.04(+0.20%) |
Apr 09, 2007 | 21.04 | 21.11 | 20.99 | 21.00 | 1,824,051 | -0.02(-0.08%) |
Apr 05, 2007 | 20.99 | 21.09 | 20.96 | 21.02 | 1,798,489 | +0.08(+0.37%) |
Apr 04, 2007 | 20.96 | 21.05 | 20.87 | 20.94 | 1,818,188 | -0.08(-0.39%) |
Apr 03, 2007 | 21.02 | 21.05 | 20.89 | 21.02 | 3,847,439 | +0.08(+0.39%) |
Apr 02, 2007 | 20.91 | 21.10 | 20.79 | 20.94 | 2,517,509 | +0.11(+0.53%) |
Mar 30, 2007 | 20.78 | 20.92 | 20.59 | 20.83 | 2,352,177 | +0.03(+0.16%) |
Mar 29, 2007 | 20.87 | 20.90 | 20.62 | 20.80 | 5,579,289 | +0.04(+0.18%) |
Mar 28, 2007 | 20.72 | 20.83 | 20.53 | 20.76 | 3,573,927 | +0.02(+0.10%) |
Mar 27, 2007 | 20.61 | 20.82 | 20.60 | 20.74 | 3,612,925 | -0.06(-0.29%) |
Mar 26, 2007 | 21.08 | 21.08 | 20.70 | 20.80 | 4,728,040 | -0.30(-1.43%) |
Mar 23, 2007 | 21.12 | 21.29 | 20.94 | 21.10 | 3,518,650 | +0.01(+0.06%) |
Mar 22, 2007 | 21.37 | 21.37 | 20.92 | 21.09 | 2,083,892 | +0.08(+0.39%) |
Mar 21, 2007 | 20.80 | 21.10 | 20.71 | 21.01 | 3,219,961 | +0.19(+0.90%) |
Mar 20, 2007 | 20.43 | 20.84 | 20.43 | 20.82 | 2,333,181 | +0.35(+1.73%) |
Mar 19, 2007 | 20.51 | 20.59 | 20.32 | 20.46 | 2,323,800 | +0.06(+0.31%) |
Mar 16, 2007 | 20.41 | 20.51 | 20.27 | 20.40 | 7,519,462 | -0.03(-0.15%) |
Mar 15, 2007 | 20.60 | 20.64 | 20.29 | 20.43 | 4,342,499 | -0.14(-0.70%) |
Mar 14, 2007 | 20.76 | 20.77 | 20.31 | 20.57 | 3,748,943 | -0.07(-0.35%) |
Mar 13, 2007 | 21.04 | 20.95 | 20.57 | 20.65 | 3,192,675 | -0.39(-1.85%) |
Mar 12, 2007 | 20.62 | 21.08 | 20.28 | 21.04 | 5,706,433 | +0.73(+3.59%) |
Mar 09, 2007 | 20.60 | 20.71 | 20.20 | 20.31 | 3,940,307 | -0.19(-0.94%) |
Mar 08, 2007 | 20.22 | 20.52 | 20.02 | 20.50 | 4,766,735 | +0.46(+2.30%) |
Mar 07, 2007 | 20.05 | 20.35 | 19.93 | 20.04 | 40,741,208 | -0.09(-0.42%) |
Mar 06, 2007 | 19.79 | 20.21 | 19.64 | 20.12 | 5,739,030 | +0.49(+2.48%) |
Mar 05, 2007 | 19.44 | 20.03 | 19.36 | 19.64 | 3,543,509 | +0.05(+0.26%) |
Mar 02, 2007 | 19.86 | 20.05 | 19.58 | 19.59 | 3,112,706 | -0.42(-2.09%) |