Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.94 | 18.98 | 18.78 | 18.98 | 1,247,859 | +0.03(+0.16%) |
May 30, 2007 | 18.52 | 18.95 | 18.43 | 18.95 | 1,426,430 | +0.05(+0.25%) |
May 29, 2007 | 18.95 | 19.01 | 18.83 | 18.91 | 821,379 | -0.01(-0.04%) |
May 25, 2007 | 18.82 | 18.94 | 18.61 | 18.92 | 548,060 | +0.23(+1.22%) |
May 24, 2007 | 19.06 | 19.17 | 18.63 | 18.69 | 1,044,355 | -0.35(-1.81%) |
May 23, 2007 | 19.16 | 19.27 | 18.97 | 19.03 | 1,406,009 | +0.16(+0.87%) |
May 22, 2007 | 18.70 | 18.92 | 18.67 | 18.87 | 1,161,186 | +0.14(+0.74%) |
May 21, 2007 | 18.63 | 18.85 | 18.45 | 18.73 | 1,267,094 | +0.07(+0.36%) |
May 18, 2007 | 18.42 | 18.72 | 18.33 | 18.66 | 1,339,757 | +0.24(+1.30%) |
May 17, 2007 | 18.42 | 18.53 | 18.23 | 18.42 | 1,188,494 | -0.19(-1.00%) |
May 16, 2007 | 18.57 | 18.64 | 18.37 | 18.61 | 1,015,622 | +0.07(+0.39%) |
May 15, 2007 | 18.96 | 18.96 | 18.48 | 18.54 | 1,878,034 | -0.45(-2.39%) |
May 14, 2007 | 19.49 | 19.71 | 18.89 | 18.99 | 2,181,795 | +0.33(+1.76%) |
May 11, 2007 | 18.63 | 18.74 | 18.49 | 18.66 | 1,843,175 | +0.24(+1.30%) |
May 10, 2007 | 18.39 | 18.52 | 18.28 | 18.42 | 1,427,380 | +0.04(+0.21%) |
May 09, 2007 | 18.39 | 18.50 | 18.23 | 18.39 | 1,002,847 | -0.08(-0.41%) |
May 08, 2007 | 18.37 | 18.46 | 18.13 | 18.46 | 1,878,431 | -0.14(-0.77%) |
May 07, 2007 | 18.27 | 18.63 | 18.21 | 18.61 | 3,542,613 | +0.40(+2.20%) |
May 04, 2007 | 18.13 | 18.21 | 18.01 | 18.21 | 1,382,569 | +0.14(+0.77%) |
May 03, 2007 | 18.31 | 18.34 | 18.01 | 18.07 | 2,011,739 | -0.20(-1.08%) |
May 02, 2007 | 18.23 | 18.29 | 18.07 | 18.26 | 2,916,738 | +0.65(+3.71%) |
May 01, 2007 | 17.81 | 17.86 | 17.51 | 17.61 | 2,317,623 | -0.19(-1.04%) |
Apr 30, 2007 | 18.15 | 18.27 | 17.69 | 17.80 | 2,252,321 | -0.23(-1.26%) |
Apr 27, 2007 | 18.36 | 18.53 | 17.86 | 18.02 | 2,801,807 | -0.02(-0.12%) |
Apr 26, 2007 | 17.94 | 18.29 | 17.94 | 18.05 | 2,011,490 | +0.10(+0.56%) |
Apr 25, 2007 | 18.47 | 18.70 | 17.82 | 17.94 | 4,787,329 | -0.52(-2.83%) |
Apr 24, 2007 | 17.54 | 18.59 | 17.38 | 18.47 | 15,373,489 | -2.02(-9.85%) |
Apr 23, 2007 | 20.64 | 20.89 | 20.42 | 20.48 | 1,532,813 | +0.08(+0.41%) |
Apr 20, 2007 | 20.21 | 20.42 | 20.13 | 20.40 | 1,799,245 | +0.53(+2.67%) |
Apr 19, 2007 | 19.87 | 19.99 | 19.63 | 19.87 | 1,374,426 | -0.23(-1.15%) |
Apr 18, 2007 | 20.13 | 20.18 | 19.86 | 20.10 | 2,356,294 | -0.30(-1.49%) |
Apr 17, 2007 | 20.72 | 20.73 | 20.32 | 20.40 | 1,742,966 | -0.38(-1.84%) |
Apr 16, 2007 | 21.04 | 21.30 | 20.74 | 20.79 | 1,650,594 | -0.14(-0.68%) |
Apr 13, 2007 | 20.91 | 20.97 | 20.78 | 20.93 | 637,346 | +0.02(+0.10%) |
Apr 12, 2007 | 20.89 | 20.92 | 20.78 | 20.91 | 1,164,565 | -0.11(-0.50%) |
Apr 11, 2007 | 21.45 | 21.46 | 20.95 | 21.01 | 898,553 | -0.64(-2.94%) |
Apr 10, 2007 | 21.50 | 21.86 | 21.50 | 21.65 | 580,593 | +0.15(+0.69%) |
Apr 09, 2007 | 21.57 | 21.64 | 21.39 | 21.50 | 323,659 | -0.07(-0.31%) |
Apr 05, 2007 | 21.21 | 21.74 | 21.09 | 21.57 | 677,714 | +0.39(+1.83%) |
Apr 04, 2007 | 21.29 | 21.36 | 21.09 | 21.18 | 929,898 | -0.03(-0.14%) |
Apr 03, 2007 | 21.17 | 21.46 | 21.09 | 21.21 | 870,771 | +0.06(+0.28%) |
Apr 02, 2007 | 21.14 | 21.15 | 20.88 | 21.15 | 953,407 | -0.06(-0.28%) |
Mar 30, 2007 | 21.25 | 21.38 | 21.14 | 21.21 | 743,016 | -0.05(-0.26%) |
Mar 29, 2007 | 21.38 | 21.39 | 21.08 | 21.27 | 1,251,184 | +0.11(+0.54%) |
Mar 28, 2007 | 21.17 | 21.27 | 21.06 | 21.15 | 985,939 | -0.12(-0.55%) |
Mar 27, 2007 | 21.48 | 21.49 | 21.27 | 21.27 | 811,405 | -0.29(-1.35%) |
Mar 26, 2007 | 21.34 | 21.63 | 21.34 | 21.56 | 1,497,431 | +0.22(+1.05%) |
Mar 23, 2007 | 20.97 | 21.40 | 20.97 | 21.34 | 1,614,025 | +0.62(+3.01%) |
Mar 22, 2007 | 20.69 | 20.91 | 20.51 | 20.71 | 1,228,387 | +0.22(+1.07%) |
Mar 21, 2007 | 20.13 | 20.50 | 20.09 | 20.50 | 800,387 | +0.13(+0.64%) |
Mar 20, 2007 | 20.20 | 20.37 | 19.90 | 20.37 | 1,036,044 | +0.00(+0.00%) |
Mar 19, 2007 | 20.23 | 20.42 | 20.23 | 20.37 | 900,926 | +0.33(+1.64%) |
Mar 16, 2007 | 20.05 | 20.17 | 19.89 | 20.04 | 922,300 | +0.12(+0.59%) |
Mar 15, 2007 | 19.72 | 19.94 | 19.71 | 19.92 | 937,497 | +0.29(+1.46%) |
Mar 14, 2007 | 19.91 | 19.91 | 19.41 | 19.63 | 1,849,824 | -0.27(-1.37%) |
Mar 13, 2007 | 20.18 | 20.27 | 19.85 | 19.91 | 828,502 | -0.27(-1.36%) |
Mar 12, 2007 | 20.05 | 20.19 | 19.91 | 20.18 | 838,713 | +0.27(+1.37%) |
Mar 09, 2007 | 19.88 | 19.95 | 19.80 | 19.91 | 658,005 | +0.16(+0.81%) |
Mar 08, 2007 | 19.83 | 20.00 | 19.64 | 19.75 | 1,064,777 | +0.15(+0.77%) |
Mar 07, 2007 | 19.88 | 20.03 | 19.54 | 19.59 | 1,488,883 | -0.03(-0.13%) |
Mar 06, 2007 | 19.15 | 19.67 | 19.14 | 19.62 | 1,839,851 | +0.59(+3.12%) |
Mar 05, 2007 | 19.20 | 19.37 | 18.85 | 19.03 | 2,002,987 | -0.41(-2.10%) |
Mar 02, 2007 | 19.60 | 19.85 | 19.42 | 19.43 | 1,523,552 | -0.48(-2.43%) |