Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.11 | 20.39 | 20.06 | 20.22 | 1,188,175 | +0.12(+0.58%) |
May 30, 2007 | 19.60 | 20.21 | 19.49 | 20.11 | 624,587 | +0.34(+1.73%) |
May 29, 2007 | 19.53 | 20.15 | 19.53 | 19.76 | 1,105,870 | +0.33(+1.69%) |
May 25, 2007 | 19.62 | 19.84 | 19.43 | 19.43 | 718,275 | -0.08(-0.39%) |
May 24, 2007 | 20.07 | 20.08 | 19.40 | 19.51 | 1,605,248 | -0.01(-0.07%) |
May 23, 2007 | 19.61 | 19.89 | 19.51 | 19.52 | 495,146 | +0.01(+0.07%) |
May 22, 2007 | 19.22 | 19.68 | 19.22 | 19.51 | 748,337 | +0.28(+1.46%) |
May 21, 2007 | 18.96 | 19.35 | 18.86 | 19.23 | 577,305 | +0.24(+1.26%) |
May 18, 2007 | 19.19 | 19.27 | 18.97 | 18.99 | 564,609 | -0.19(-0.97%) |
May 17, 2007 | 19.42 | 19.42 | 18.96 | 19.17 | 742,938 | -0.32(-1.62%) |
May 16, 2007 | 19.62 | 19.65 | 19.31 | 19.49 | 380,443 | -0.11(-0.56%) |
May 15, 2007 | 19.95 | 20.05 | 19.56 | 19.60 | 644,726 | -0.34(-1.72%) |
May 14, 2007 | 20.49 | 20.69 | 19.85 | 19.94 | 1,425,752 | -0.58(-2.84%) |
May 11, 2007 | 20.40 | 20.71 | 20.40 | 20.52 | 800,289 | +0.25(+1.25%) |
May 10, 2007 | 20.29 | 20.36 | 20.11 | 20.27 | 972,196 | -0.11(-0.54%) |
May 09, 2007 | 19.91 | 20.54 | 19.83 | 20.38 | 3,231,210 | +0.38(+1.88%) |
May 08, 2007 | 20.21 | 20.21 | 20.00 | 20.00 | 581,683 | -0.25(-1.22%) |
May 07, 2007 | 20.28 | 20.34 | 20.21 | 20.25 | 896,312 | +0.14(+0.68%) |
May 04, 2007 | 20.26 | 20.31 | 19.94 | 20.11 | 1,175,771 | -0.14(-0.68%) |
May 03, 2007 | 19.91 | 20.95 | 19.91 | 20.25 | 1,793,614 | +0.78(+4.01%) |
May 02, 2007 | 19.39 | 19.63 | 19.22 | 19.47 | 606,200 | +0.21(+1.10%) |
May 01, 2007 | 19.56 | 19.63 | 19.18 | 19.26 | 1,680,695 | -0.29(-1.47%) |
Apr 30, 2007 | 19.87 | 20.11 | 19.48 | 19.54 | 839,690 | -0.25(-1.25%) |
Apr 27, 2007 | 19.86 | 19.86 | 19.55 | 19.79 | 506,382 | -0.10(-0.48%) |
Apr 26, 2007 | 19.80 | 20.05 | 19.69 | 19.89 | 1,203,498 | -0.03(-0.14%) |
Apr 25, 2007 | 19.84 | 20.02 | 19.60 | 19.91 | 868,439 | +0.21(+1.08%) |
Apr 24, 2007 | 19.94 | 20.11 | 19.67 | 19.70 | 881,573 | +0.02(+0.10%) |
Apr 23, 2007 | 19.48 | 19.68 | 19.48 | 19.68 | 737,538 | +0.20(+1.02%) |
Apr 20, 2007 | 19.39 | 19.54 | 19.33 | 19.48 | 742,062 | +0.26(+1.35%) |
Apr 19, 2007 | 19.50 | 19.50 | 19.21 | 19.22 | 554,832 | -0.40(-2.06%) |
Apr 18, 2007 | 19.80 | 19.91 | 19.63 | 19.63 | 739,435 | -0.19(-0.93%) |
Apr 17, 2007 | 19.37 | 19.81 | 19.32 | 19.81 | 758,844 | +0.42(+2.19%) |
Apr 16, 2007 | 19.15 | 19.39 | 19.13 | 19.39 | 664,135 | +0.48(+2.54%) |
Apr 13, 2007 | 18.73 | 18.94 | 18.62 | 18.91 | 1,062,820 | +0.18(+0.95%) |
Apr 12, 2007 | 18.76 | 18.80 | 18.56 | 18.73 | 405,981 | -0.04(-0.22%) |
Apr 11, 2007 | 18.83 | 18.89 | 18.67 | 18.77 | 588,250 | -0.04(-0.22%) |
Apr 10, 2007 | 18.76 | 18.92 | 18.76 | 18.81 | 267,930 | +0.05(+0.29%) |
Apr 09, 2007 | 18.86 | 18.89 | 18.70 | 18.76 | 454,139 | -0.12(-0.65%) |
Apr 05, 2007 | 18.90 | 18.97 | 18.80 | 18.88 | 608,681 | -0.02(-0.11%) |
Apr 04, 2007 | 18.90 | 18.95 | 18.73 | 18.90 | 507,842 | +0.00(+0.00%) |
Apr 03, 2007 | 18.84 | 19.06 | 18.78 | 18.90 | 521,413 | +0.13(+0.69%) |
Apr 02, 2007 | 18.68 | 18.85 | 18.53 | 18.77 | 570,155 | +0.09(+0.48%) |
Mar 30, 2007 | 18.56 | 18.86 | 18.56 | 18.68 | 746,732 | +0.09(+0.48%) |
Mar 29, 2007 | 18.60 | 18.74 | 18.45 | 18.59 | 401,895 | +0.10(+0.56%) |
Mar 28, 2007 | 18.28 | 19.33 | 18.10 | 18.49 | 1,415,829 | +0.08(+0.41%) |
Mar 27, 2007 | 18.65 | 18.72 | 18.34 | 18.41 | 724,258 | -0.25(-1.36%) |
Mar 26, 2007 | 19.19 | 19.23 | 18.62 | 18.67 | 979,201 | -0.51(-2.64%) |
Mar 23, 2007 | 19.20 | 19.33 | 19.10 | 19.17 | 551,767 | -0.06(-0.32%) |
Mar 22, 2007 | 18.82 | 20.03 | 18.82 | 19.23 | 686,608 | -0.19(-0.99%) |
Mar 21, 2007 | 19.12 | 19.49 | 18.97 | 19.43 | 490,768 | +0.30(+1.58%) |
Mar 20, 2007 | 19.00 | 19.21 | 18.86 | 19.13 | 245,165 | +0.09(+0.47%) |
Mar 19, 2007 | 18.86 | 19.15 | 18.86 | 19.04 | 761,617 | +0.26(+1.39%) |
Mar 16, 2007 | 18.90 | 18.94 | 18.60 | 18.78 | 894,269 | -0.12(-0.62%) |
Mar 15, 2007 | 18.78 | 18.99 | 18.71 | 18.89 | 383,362 | +0.13(+0.69%) |
Mar 14, 2007 | 18.67 | 18.81 | 18.40 | 18.76 | 707,039 | +0.10(+0.51%) |
Mar 13, 2007 | 19.08 | 18.99 | 18.60 | 18.67 | 934,400 | -0.41(-2.15%) |
Mar 12, 2007 | 18.64 | 19.10 | 18.50 | 19.08 | 832,540 | +0.40(+2.17%) |
Mar 09, 2007 | 18.40 | 18.67 | 18.35 | 18.67 | 993,648 | +0.45(+2.48%) |
Mar 08, 2007 | 18.20 | 18.39 | 18.16 | 18.22 | 1,287,117 | +0.13(+0.72%) |
Mar 07, 2007 | 18.96 | 19.05 | 17.99 | 18.09 | 3,467,628 | -0.40(-2.15%) |
Mar 06, 2007 | 18.19 | 18.81 | 18.19 | 18.49 | 1,285,366 | +0.43(+2.39%) |
Mar 05, 2007 | 18.43 | 18.54 | 18.02 | 18.06 | 913,532 | -0.71(-3.76%) |
Mar 02, 2007 | 18.98 | 19.13 | 18.71 | 18.76 | 1,006,782 | -0.45(-2.32%) |