Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.48 | 21.61 | 21.41 | 21.51 | 2,507,384 | -0.03(-0.12%) |
May 30, 2007 | 21.33 | 21.56 | 21.25 | 21.54 | 2,186,283 | +0.14(+0.66%) |
May 29, 2007 | 21.42 | 21.50 | 21.32 | 21.40 | 4,686,830 | -0.03(-0.12%) |
May 25, 2007 | 21.46 | 21.49 | 21.33 | 21.42 | 2,048,920 | +0.03(+0.12%) |
May 24, 2007 | 21.45 | 21.64 | 21.30 | 21.40 | 2,902,016 | -0.08(-0.37%) |
May 23, 2007 | 21.52 | 21.65 | 21.38 | 21.48 | 3,835,654 | -0.12(-0.53%) |
May 22, 2007 | 21.64 | 21.67 | 21.47 | 21.59 | 2,126,978 | -0.11(-0.53%) |
May 21, 2007 | 21.47 | 21.79 | 21.38 | 21.71 | 2,274,620 | +0.11(+0.53%) |
May 18, 2007 | 21.56 | 21.64 | 21.42 | 21.59 | 2,176,342 | +0.06(+0.29%) |
May 17, 2007 | 21.33 | 21.67 | 21.16 | 21.53 | 1,995,205 | +0.26(+1.21%) |
May 16, 2007 | 21.07 | 21.30 | 20.81 | 21.27 | 1,946,519 | +0.17(+0.80%) |
May 15, 2007 | 21.14 | 21.29 | 20.90 | 21.10 | 2,704,450 | -0.04(-0.21%) |
May 14, 2007 | 20.93 | 21.33 | 21.02 | 21.15 | 4,060,835 | +0.22(+1.06%) |
May 11, 2007 | 20.81 | 21.01 | 20.80 | 20.93 | 2,162,335 | +0.05(+0.25%) |
May 10, 2007 | 20.74 | 20.99 | 20.67 | 20.87 | 2,638,925 | +0.03(+0.13%) |
May 09, 2007 | 20.63 | 20.96 | 20.58 | 20.85 | 2,617,011 | +0.21(+1.03%) |
May 08, 2007 | 20.36 | 20.71 | 20.20 | 20.64 | 3,416,223 | +0.27(+1.35%) |
May 07, 2007 | 19.94 | 20.59 | 19.79 | 20.36 | 23,083,706 | +0.46(+2.31%) |
May 04, 2007 | 20.31 | 20.32 | 19.81 | 19.90 | 1,697,945 | -0.31(-1.53%) |
May 03, 2007 | 20.09 | 20.30 | 19.94 | 20.21 | 1,246,375 | +0.11(+0.53%) |
May 02, 2007 | 20.05 | 20.18 | 19.96 | 20.10 | 1,759,170 | +0.01(+0.04%) |
May 01, 2007 | 19.89 | 20.12 | 19.79 | 20.10 | 1,660,948 | +0.26(+1.29%) |
Apr 30, 2007 | 20.17 | 20.33 | 19.84 | 19.84 | 2,512,957 | -0.33(-1.62%) |
Apr 27, 2007 | 20.06 | 20.27 | 19.87 | 20.17 | 2,066,698 | +0.07(+0.35%) |
Apr 26, 2007 | 19.77 | 20.11 | 19.71 | 20.10 | 2,418,216 | +0.27(+1.34%) |
Apr 25, 2007 | 20.02 | 20.13 | 19.77 | 19.83 | 1,746,281 | -0.13(-0.67%) |
Apr 24, 2007 | 20.03 | 20.05 | 19.59 | 19.96 | 2,818,783 | -0.14(-0.70%) |
Apr 23, 2007 | 19.90 | 20.29 | 19.83 | 20.10 | 3,195,719 | +0.19(+0.98%) |
Apr 20, 2007 | 20.01 | 20.01 | 19.58 | 19.91 | 3,292,816 | +0.28(+1.44%) |
Apr 19, 2007 | 19.40 | 19.68 | 19.40 | 19.63 | 1,969,980 | -0.09(-0.45%) |
Apr 18, 2007 | 19.86 | 19.86 | 19.12 | 19.71 | 2,383,721 | +0.50(+2.58%) |
Apr 17, 2007 | 19.40 | 19.94 | 19.16 | 19.22 | 4,694,305 | -0.46(-2.34%) |
Apr 16, 2007 | 19.07 | 19.80 | 19.05 | 19.68 | 1,973,123 | +0.36(+1.88%) |
Apr 13, 2007 | 19.43 | 19.50 | 19.20 | 19.32 | 1,709,614 | -0.14(-0.73%) |
Apr 12, 2007 | 19.15 | 19.55 | 19.09 | 19.46 | 2,515,457 | +0.36(+1.90%) |
Apr 11, 2007 | 19.10 | 19.28 | 19.02 | 19.09 | 1,844,822 | -0.06(-0.32%) |
Apr 10, 2007 | 19.17 | 19.28 | 18.91 | 19.16 | 2,080,380 | +0.09(+0.46%) |
Apr 09, 2007 | 19.03 | 19.34 | 18.86 | 19.07 | 3,134,155 | +0.04(+0.23%) |
Apr 05, 2007 | 18.76 | 19.24 | 18.46 | 19.02 | 5,118,800 | +0.59(+3.22%) |
Apr 04, 2007 | 18.41 | 18.60 | 18.26 | 18.43 | 3,381,950 | +0.03(+0.14%) |
Apr 03, 2007 | 18.60 | 18.63 | 18.26 | 18.40 | 2,412,548 | -0.10(-0.53%) |
Apr 02, 2007 | 18.69 | 18.83 | 18.39 | 18.50 | 2,914,668 | -0.25(-1.32%) |
Mar 30, 2007 | 18.50 | 18.86 | 18.44 | 18.75 | 3,768,485 | +0.31(+1.68%) |
Mar 29, 2007 | 18.35 | 18.53 | 18.27 | 18.44 | 2,611,859 | +0.24(+1.31%) |
Mar 28, 2007 | 18.06 | 19.08 | 17.93 | 18.20 | 2,865,077 | +0.04(+0.19%) |
Mar 27, 2007 | 18.22 | 18.47 | 18.14 | 18.17 | 3,395,325 | -0.09(-0.48%) |
Mar 26, 2007 | 17.99 | 18.44 | 17.96 | 18.25 | 2,765,692 | +0.24(+1.33%) |
Mar 23, 2007 | 17.70 | 18.09 | 17.68 | 18.01 | 4,032,322 | +0.35(+1.95%) |
Mar 22, 2007 | 17.53 | 17.70 | 17.53 | 17.67 | 2,576,909 | +0.16(+0.91%) |
Mar 21, 2007 | 17.35 | 17.68 | 17.09 | 17.51 | 3,253,895 | +0.27(+1.54%) |
Mar 20, 2007 | 17.04 | 17.36 | 17.00 | 17.24 | 7,789,355 | +0.20(+1.19%) |
Mar 19, 2007 | 17.11 | 17.20 | 16.94 | 17.04 | 2,842,033 | -0.02(-0.10%) |
Mar 16, 2007 | 17.19 | 17.25 | 16.99 | 17.06 | 2,234,744 | -0.08(-0.47%) |
Mar 15, 2007 | 17.09 | 17.24 | 17.00 | 17.14 | 2,742,851 | +0.05(+0.31%) |
Mar 14, 2007 | 16.97 | 17.12 | 16.84 | 17.09 | 2,565,048 | +0.16(+0.94%) |
Mar 13, 2007 | 17.32 | 17.31 | 16.83 | 16.93 | 7,195,283 | -0.39(-2.25%) |
Mar 12, 2007 | 17.00 | 17.44 | 16.93 | 17.32 | 10,492,444 | +0.33(+1.93%) |
Mar 09, 2007 | 16.83 | 17.07 | 16.83 | 16.99 | 2,689,985 | +0.20(+1.21%) |
Mar 08, 2007 | 16.93 | 17.08 | 16.67 | 16.78 | 3,872,480 | -0.05(-0.32%) |
Mar 07, 2007 | 17.04 | 17.04 | 16.82 | 16.84 | 2,929,466 | -0.20(-1.19%) |
Mar 06, 2007 | 17.23 | 17.25 | 16.83 | 17.04 | 4,033,791 | +0.11(+0.63%) |
Mar 05, 2007 | 16.91 | 17.24 | 16.79 | 16.93 | 4,667,513 | -0.32(-1.85%) |
Mar 02, 2007 | 17.70 | 17.74 | 17.21 | 17.25 | 7,873,964 | -0.50(-2.84%) |