Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.09 | 20.20 | 19.86 | 19.97 | 4,970,248 | +0.00(+0.00%) |
May 30, 2007 | 20.03 | 20.12 | 19.75 | 19.97 | 3,479,491 | -0.05(-0.26%) |
May 29, 2007 | 20.11 | 20.33 | 19.80 | 20.03 | 2,918,830 | -0.09(-0.43%) |
May 25, 2007 | 20.15 | 20.43 | 19.80 | 20.11 | 3,109,935 | -0.04(-0.21%) |
May 24, 2007 | 20.20 | 20.81 | 20.00 | 20.15 | 6,543,293 | -0.04(-0.21%) |
May 23, 2007 | 20.42 | 20.93 | 20.12 | 20.20 | 6,118,071 | -0.10(-0.50%) |
May 22, 2007 | 19.51 | 20.43 | 19.46 | 20.30 | 5,755,463 | +0.79(+4.08%) |
May 21, 2007 | 19.30 | 19.73 | 19.28 | 19.50 | 3,764,955 | +0.23(+1.20%) |
May 18, 2007 | 19.36 | 19.36 | 19.03 | 19.27 | 3,590,917 | +0.02(+0.09%) |
May 17, 2007 | 18.95 | 19.40 | 18.83 | 19.26 | 4,506,239 | +0.31(+1.62%) |
May 16, 2007 | 18.85 | 18.96 | 18.59 | 18.95 | 3,144,973 | +0.13(+0.68%) |
May 15, 2007 | 19.10 | 19.12 | 18.75 | 18.82 | 3,068,711 | -0.15(-0.81%) |
May 14, 2007 | 19.06 | 19.21 | 18.85 | 18.97 | 3,516,730 | -0.09(-0.45%) |
May 11, 2007 | 18.88 | 19.55 | 18.88 | 19.06 | 2,561,055 | +0.21(+1.13%) |
May 10, 2007 | 19.20 | 19.21 | 18.75 | 18.85 | 5,442,141 | -0.43(-2.22%) |
May 09, 2007 | 19.15 | 19.36 | 18.87 | 19.27 | 4,385,491 | +0.02(+0.09%) |
May 08, 2007 | 19.25 | 19.34 | 18.86 | 19.26 | 3,264,906 | +0.01(+0.04%) |
May 07, 2007 | 19.15 | 19.39 | 19.03 | 19.25 | 4,231,766 | +0.09(+0.49%) |
May 04, 2007 | 19.50 | 19.54 | 18.99 | 19.15 | 3,670,448 | -0.31(-1.58%) |
May 03, 2007 | 19.51 | 19.64 | 19.32 | 19.46 | 3,563,377 | +0.03(+0.13%) |
May 02, 2007 | 19.31 | 19.56 | 19.27 | 19.44 | 5,039,054 | +0.08(+0.40%) |
May 01, 2007 | 19.22 | 19.57 | 18.68 | 19.36 | 7,604,846 | +0.40(+2.12%) |
Apr 30, 2007 | 19.59 | 19.66 | 18.91 | 18.96 | 8,162,166 | -0.63(-3.23%) |
Apr 27, 2007 | 20.04 | 20.08 | 19.45 | 19.59 | 5,726,397 | -0.49(-2.43%) |
Apr 26, 2007 | 19.49 | 20.17 | 19.43 | 20.08 | 6,358,666 | +0.72(+3.71%) |
Apr 25, 2007 | 19.27 | 19.52 | 18.98 | 19.36 | 5,946,222 | +0.10(+0.53%) |
Apr 24, 2007 | 19.38 | 19.46 | 18.86 | 19.26 | 7,357,725 | -0.05(-0.27%) |
Apr 23, 2007 | 20.06 | 20.11 | 19.20 | 19.31 | 6,486,452 | -0.68(-3.42%) |
Apr 20, 2007 | 19.92 | 20.10 | 19.76 | 19.99 | 7,811,328 | +0.35(+1.78%) |
Apr 19, 2007 | 19.15 | 20.17 | 19.15 | 19.64 | 5,775,204 | -0.05(-0.26%) |
Apr 18, 2007 | 19.18 | 20.08 | 18.81 | 19.69 | 8,945,463 | +0.50(+2.63%) |
Apr 17, 2007 | 18.70 | 19.32 | 18.69 | 19.19 | 7,799,565 | +0.66(+3.55%) |
Apr 16, 2007 | 18.46 | 18.74 | 18.32 | 18.53 | 5,931,685 | +0.18(+0.98%) |
Apr 13, 2007 | 18.63 | 18.78 | 18.16 | 18.35 | 5,686,146 | -0.34(-1.83%) |
Apr 12, 2007 | 18.16 | 18.77 | 17.97 | 18.69 | 5,917,135 | +0.46(+2.53%) |
Apr 11, 2007 | 18.54 | 18.55 | 17.95 | 18.23 | 5,819,201 | -0.32(-1.71%) |
Apr 10, 2007 | 18.80 | 18.94 | 18.39 | 18.55 | 8,285,031 | -0.29(-1.54%) |
Apr 09, 2007 | 18.83 | 18.88 | 18.50 | 18.84 | 6,593,459 | +0.03(+0.14%) |
Apr 05, 2007 | 18.47 | 18.87 | 18.33 | 18.81 | 5,640,848 | +0.33(+1.80%) |
Apr 04, 2007 | 18.62 | 18.64 | 18.41 | 18.48 | 4,076,160 | -0.15(-0.78%) |
Apr 03, 2007 | 18.60 | 18.97 | 18.45 | 18.62 | 8,133,953 | +0.10(+0.55%) |
Apr 02, 2007 | 18.94 | 18.97 | 18.45 | 18.52 | 6,688,928 | -0.28(-1.50%) |
Mar 30, 2007 | 18.80 | 19.09 | 18.64 | 18.80 | 6,427,324 | -0.07(-0.36%) |
Mar 29, 2007 | 19.02 | 19.14 | 18.62 | 18.87 | 8,402,051 | +0.03(+0.14%) |
Mar 28, 2007 | 19.05 | 19.05 | 18.64 | 18.85 | 9,975,713 | -0.37(-1.91%) |
Mar 27, 2007 | 19.28 | 19.29 | 18.81 | 19.21 | 8,028,141 | -0.26(-1.36%) |
Mar 26, 2007 | 19.99 | 20.03 | 19.37 | 19.48 | 6,046,734 | -0.45(-2.27%) |
Mar 23, 2007 | 20.10 | 20.57 | 19.86 | 19.93 | 4,457,160 | -0.17(-0.85%) |
Mar 22, 2007 | 0.1624 | 20.62 | 19.96 | 20.10 | 5,793,319 | -0.09(-0.47%) |
Mar 21, 2007 | 19.45 | 20.41 | 19.38 | 20.20 | 6,700,043 | +0.67(+3.41%) |
Mar 20, 2007 | 19.56 | 19.72 | 19.27 | 19.53 | 5,020,641 | -0.02(-0.09%) |
Mar 19, 2007 | 19.62 | 19.93 | 19.51 | 19.55 | 5,279,704 | +0.03(+0.18%) |
Mar 16, 2007 | 19.74 | 19.98 | 19.47 | 19.51 | 5,965,065 | -0.10(-0.52%) |
Mar 15, 2007 | 19.32 | 19.92 | 19.27 | 19.62 | 5,967,410 | +0.13(+0.66%) |
Mar 14, 2007 | 19.07 | 19.65 | 18.83 | 19.49 | 10,277,916 | +0.42(+2.20%) |
Mar 13, 2007 | 19.80 | 19.70 | 18.82 | 19.07 | 12,407,136 | -0.74(-3.71%) |
Mar 12, 2007 | 20.31 | 20.81 | 19.68 | 19.80 | 11,630,864 | -1.07(-5.12%) |
Mar 09, 2007 | 21.18 | 21.36 | 20.68 | 20.87 | 6,573,687 | -0.31(-1.45%) |
Mar 08, 2007 | 20.99 | 21.43 | 20.97 | 21.18 | 6,615,688 | +0.20(+0.94%) |
Mar 07, 2007 | 20.99 | 21.36 | 20.88 | 20.98 | 7,833,155 | -0.01(-0.04%) |
Mar 06, 2007 | 21.20 | 21.35 | 20.79 | 20.99 | 6,304,945 | +0.27(+1.28%) |
Mar 05, 2007 | 21.28 | 21.29 | 20.67 | 20.73 | 10,065,099 | -0.91(-4.19%) |
Mar 02, 2007 | 21.95 | 22.03 | 21.58 | 21.63 | 6,277,334 | -0.31(-1.40%) |