Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.56 | 21.70 | 21.50 | 21.60 | 2,497,411 | -0.03(-0.12%) |
May 30, 2007 | 21.42 | 21.64 | 21.33 | 21.62 | 2,177,588 | +0.14(+0.66%) |
May 29, 2007 | 21.51 | 21.59 | 21.40 | 21.48 | 4,668,189 | -0.03(-0.12%) |
May 25, 2007 | 21.54 | 21.58 | 21.42 | 21.51 | 2,040,771 | +0.03(+0.12%) |
May 24, 2007 | 21.54 | 21.72 | 21.38 | 21.48 | 2,890,474 | -0.08(-0.37%) |
May 23, 2007 | 21.61 | 21.74 | 21.46 | 21.56 | 3,820,399 | -0.12(-0.53%) |
May 22, 2007 | 21.73 | 21.76 | 21.55 | 21.68 | 2,118,518 | -0.12(-0.53%) |
May 21, 2007 | 21.55 | 21.87 | 21.46 | 21.79 | 2,265,574 | +0.12(+0.53%) |
May 18, 2007 | 21.64 | 21.73 | 21.51 | 21.68 | 2,167,687 | +0.06(+0.29%) |
May 17, 2007 | 21.41 | 21.76 | 21.24 | 21.62 | 1,987,270 | +0.26(+1.21%) |
May 16, 2007 | 21.15 | 21.38 | 20.90 | 21.36 | 1,938,778 | +0.17(+0.80%) |
May 15, 2007 | 21.22 | 21.38 | 20.98 | 21.19 | 2,693,693 | -0.04(-0.21%) |
May 14, 2007 | 21.01 | 21.41 | 21.11 | 21.23 | 4,044,685 | +0.22(+1.06%) |
May 11, 2007 | 20.90 | 21.09 | 20.89 | 21.01 | 2,153,735 | +0.05(+0.25%) |
May 10, 2007 | 20.82 | 21.07 | 20.75 | 20.96 | 2,628,430 | +0.03(+0.13%) |
May 09, 2007 | 20.71 | 21.05 | 20.66 | 20.93 | 2,606,602 | +0.21(+1.03%) |
May 08, 2007 | 20.44 | 20.79 | 20.28 | 20.72 | 3,402,636 | +0.28(+1.35%) |
May 07, 2007 | 20.02 | 20.67 | 19.86 | 20.44 | 22,991,898 | +0.46(+2.31%) |
May 04, 2007 | 20.39 | 20.40 | 19.89 | 19.98 | 1,691,192 | -0.31(-1.53%) |
May 03, 2007 | 20.17 | 20.38 | 20.02 | 20.29 | 1,241,418 | +0.11(+0.53%) |
May 02, 2007 | 20.13 | 20.26 | 20.04 | 20.18 | 1,752,174 | +0.01(+0.04%) |
May 01, 2007 | 19.97 | 20.20 | 19.87 | 20.18 | 1,654,342 | +0.26(+1.29%) |
Apr 30, 2007 | 20.25 | 20.42 | 19.92 | 19.92 | 2,502,963 | -0.33(-1.62%) |
Apr 27, 2007 | 20.14 | 20.35 | 19.95 | 20.25 | 2,058,479 | +0.07(+0.35%) |
Apr 26, 2007 | 19.85 | 20.19 | 19.78 | 20.18 | 2,408,599 | +0.27(+1.34%) |
Apr 25, 2007 | 20.10 | 20.21 | 19.85 | 19.91 | 1,739,336 | -0.13(-0.67%) |
Apr 24, 2007 | 20.11 | 20.13 | 19.67 | 20.04 | 2,807,572 | -0.14(-0.70%) |
Apr 23, 2007 | 19.98 | 20.37 | 19.91 | 20.18 | 3,183,009 | +0.20(+0.98%) |
Apr 20, 2007 | 20.09 | 20.09 | 19.66 | 19.99 | 3,279,719 | +0.28(+1.44%) |
Apr 19, 2007 | 19.47 | 19.76 | 19.47 | 19.70 | 1,962,145 | -0.09(-0.45%) |
Apr 18, 2007 | 19.94 | 19.94 | 19.20 | 19.79 | 2,374,240 | +0.50(+2.58%) |
Apr 17, 2007 | 19.48 | 20.02 | 19.23 | 19.30 | 4,675,635 | -0.46(-2.34%) |
Apr 16, 2007 | 19.14 | 19.88 | 19.13 | 19.76 | 1,965,276 | +0.36(+1.88%) |
Apr 13, 2007 | 19.51 | 19.58 | 19.28 | 19.39 | 1,702,814 | -0.14(-0.73%) |
Apr 12, 2007 | 19.22 | 19.62 | 19.16 | 19.54 | 2,505,453 | +0.36(+1.90%) |
Apr 11, 2007 | 19.18 | 19.36 | 19.09 | 19.17 | 1,837,485 | -0.06(-0.32%) |
Apr 10, 2007 | 19.25 | 19.35 | 18.98 | 19.23 | 2,072,106 | +0.09(+0.46%) |
Apr 09, 2007 | 19.11 | 19.42 | 18.93 | 19.14 | 3,121,690 | +0.04(+0.23%) |
Apr 05, 2007 | 18.83 | 19.31 | 18.53 | 19.10 | 5,098,441 | +0.60(+3.22%) |
Apr 04, 2007 | 18.49 | 18.67 | 18.34 | 18.50 | 3,368,499 | +0.03(+0.14%) |
Apr 03, 2007 | 18.67 | 18.70 | 18.34 | 18.48 | 2,402,953 | -0.10(-0.53%) |
Apr 02, 2007 | 18.76 | 18.90 | 18.46 | 18.58 | 2,903,076 | -0.25(-1.32%) |
Mar 30, 2007 | 18.58 | 18.94 | 18.51 | 18.82 | 3,753,497 | +0.31(+1.68%) |
Mar 29, 2007 | 18.42 | 18.60 | 18.34 | 18.51 | 2,601,472 | +0.24(+1.31%) |
Mar 28, 2007 | 18.13 | 19.15 | 18.00 | 18.27 | 2,853,682 | +0.04(+0.19%) |
Mar 27, 2007 | 18.29 | 18.54 | 18.21 | 18.24 | 3,381,821 | -0.09(-0.49%) |
Mar 26, 2007 | 18.06 | 18.51 | 18.03 | 18.33 | 2,754,693 | +0.24(+1.33%) |
Mar 23, 2007 | 17.77 | 18.17 | 17.75 | 18.09 | 4,016,285 | +0.35(+1.95%) |
Mar 22, 2007 | 17.60 | 17.77 | 17.60 | 17.74 | 2,566,660 | +0.16(+0.91%) |
Mar 21, 2007 | 17.42 | 17.75 | 17.15 | 17.58 | 3,240,954 | +0.27(+1.54%) |
Mar 20, 2007 | 17.11 | 17.43 | 17.06 | 17.31 | 7,758,375 | +0.20(+1.20%) |
Mar 19, 2007 | 17.18 | 17.27 | 17.01 | 17.11 | 2,830,729 | -0.02(-0.10%) |
Mar 16, 2007 | 17.26 | 17.32 | 17.06 | 17.13 | 2,225,856 | -0.08(-0.46%) |
Mar 15, 2007 | 17.15 | 17.31 | 17.06 | 17.21 | 2,731,942 | +0.05(+0.31%) |
Mar 14, 2007 | 17.04 | 17.19 | 16.90 | 17.15 | 2,554,846 | +0.16(+0.94%) |
Mar 13, 2007 | 17.38 | 17.38 | 16.90 | 16.99 | 7,166,666 | -0.39(-2.25%) |
Mar 12, 2007 | 17.06 | 17.51 | 17.00 | 17.38 | 10,450,713 | +0.33(+1.93%) |
Mar 09, 2007 | 16.90 | 17.14 | 16.90 | 17.06 | 2,679,286 | +0.20(+1.21%) |
Mar 08, 2007 | 16.99 | 17.14 | 16.74 | 16.85 | 3,857,078 | -0.05(-0.32%) |
Mar 07, 2007 | 17.11 | 17.11 | 16.89 | 16.90 | 2,917,815 | -0.20(-1.19%) |
Mar 06, 2007 | 17.30 | 17.32 | 16.90 | 17.11 | 4,017,748 | +0.11(+0.63%) |
Mar 05, 2007 | 16.98 | 17.31 | 16.86 | 17.00 | 4,648,949 | -0.32(-1.85%) |
Mar 02, 2007 | 17.78 | 17.81 | 17.28 | 17.32 | 7,842,648 | -0.51(-2.84%) |