Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.90 | 20.21 | 19.74 | 19.94 | 1,879,480 | +0.04(+0.18%) |
May 30, 2007 | 19.04 | 19.93 | 18.92 | 19.91 | 2,922,477 | +0.81(+4.25%) |
May 29, 2007 | 19.02 | 19.20 | 19.00 | 19.10 | 1,676,695 | -0.07(-0.37%) |
May 25, 2007 | 19.11 | 19.24 | 19.04 | 19.17 | 1,383,408 | +0.24(+1.24%) |
May 24, 2007 | 19.41 | 19.57 | 18.78 | 18.93 | 1,653,720 | -0.55(-2.81%) |
May 23, 2007 | 19.60 | 19.70 | 19.44 | 19.48 | 1,619,762 | +0.04(+0.21%) |
May 22, 2007 | 19.71 | 19.77 | 19.42 | 19.44 | 1,752,956 | -0.25(-1.28%) |
May 21, 2007 | 19.61 | 19.91 | 19.52 | 19.69 | 2,021,451 | +0.08(+0.42%) |
May 18, 2007 | 19.57 | 19.71 | 19.27 | 19.61 | 2,262,904 | +0.05(+0.24%) |
May 17, 2007 | 19.24 | 19.71 | 19.07 | 19.56 | 1,942,458 | +0.32(+1.65%) |
May 16, 2007 | 18.96 | 19.26 | 18.84 | 19.24 | 1,832,196 | +0.33(+1.74%) |
May 15, 2007 | 18.83 | 19.13 | 18.75 | 18.91 | 1,645,971 | +0.06(+0.34%) |
May 14, 2007 | 18.68 | 19.04 | 18.68 | 18.85 | 1,202,396 | -0.10(-0.53%) |
May 11, 2007 | 18.61 | 18.98 | 18.58 | 18.95 | 1,441,652 | +0.36(+1.96%) |
May 10, 2007 | 18.95 | 18.98 | 18.44 | 18.58 | 2,077,345 | -0.37(-1.96%) |
May 09, 2007 | 18.75 | 18.97 | 18.53 | 18.96 | 1,815,107 | +0.15(+0.78%) |
May 08, 2007 | 18.86 | 19.27 | 18.44 | 18.81 | 2,157,504 | -0.13(-0.68%) |
May 07, 2007 | 18.82 | 19.10 | 18.77 | 18.94 | 1,647,597 | -0.01(-0.06%) |
May 04, 2007 | 19.06 | 19.32 | 18.89 | 18.95 | 2,272,024 | -0.04(-0.19%) |
May 03, 2007 | 18.84 | 19.03 | 18.77 | 18.98 | 1,965,585 | +0.06(+0.34%) |
May 02, 2007 | 18.28 | 19.47 | 18.28 | 18.92 | 5,169,547 | -0.57(-2.93%) |
May 01, 2007 | 19.03 | 19.57 | 18.99 | 19.49 | 4,899,307 | +0.49(+2.57%) |
Apr 30, 2007 | 19.32 | 19.46 | 18.98 | 19.00 | 2,093,318 | -0.26(-1.37%) |
Apr 27, 2007 | 19.04 | 19.39 | 18.96 | 19.27 | 1,436,726 | +0.17(+0.89%) |
Apr 26, 2007 | 18.96 | 19.18 | 18.84 | 19.10 | 1,398,032 | +0.09(+0.50%) |
Apr 25, 2007 | 18.67 | 19.16 | 18.63 | 19.00 | 1,698,923 | +0.48(+2.61%) |
Apr 24, 2007 | 18.63 | 18.71 | 18.31 | 18.52 | 2,084,992 | -0.13(-0.69%) |
Apr 23, 2007 | 18.48 | 18.71 | 18.42 | 18.65 | 1,530,017 | +0.24(+1.28%) |
Apr 20, 2007 | 18.63 | 18.63 | 18.26 | 18.41 | 1,973,520 | +0.01(+0.06%) |
Apr 19, 2007 | 18.39 | 18.50 | 18.31 | 18.40 | 1,674,595 | -0.08(-0.45%) |
Apr 18, 2007 | 18.60 | 18.63 | 18.40 | 18.48 | 1,783,883 | -0.27(-1.44%) |
Apr 17, 2007 | 19.00 | 19.03 | 18.65 | 18.76 | 2,042,001 | -0.19(-0.99%) |
Apr 16, 2007 | 18.80 | 18.99 | 18.71 | 18.94 | 1,704,103 | +0.16(+0.85%) |
Apr 13, 2007 | 18.82 | 18.84 | 18.68 | 18.78 | 2,023,819 | -0.02(-0.13%) |
Apr 12, 2007 | 18.50 | 18.82 | 18.30 | 18.81 | 1,744,460 | +0.39(+2.11%) |
Apr 11, 2007 | 18.41 | 18.55 | 18.38 | 18.42 | 1,919,645 | -0.02(-0.10%) |
Apr 10, 2007 | 18.32 | 18.47 | 18.23 | 18.44 | 2,425,014 | +0.18(+0.97%) |
Apr 09, 2007 | 18.24 | 18.43 | 18.20 | 18.26 | 2,625,527 | +0.08(+0.42%) |
Apr 05, 2007 | 18.04 | 18.23 | 18.01 | 18.18 | 2,643,029 | +0.15(+0.82%) |
Apr 04, 2007 | 17.94 | 18.08 | 17.65 | 18.04 | 3,290,277 | -0.03(-0.16%) |
Apr 03, 2007 | 18.03 | 18.09 | 17.88 | 18.07 | 2,729,691 | +0.04(+0.23%) |
Apr 02, 2007 | 17.87 | 18.03 | 17.74 | 18.03 | 3,342,614 | +0.17(+0.96%) |
Mar 30, 2007 | 17.95 | 18.03 | 17.75 | 17.85 | 2,946,177 | -0.10(-0.56%) |
Mar 29, 2007 | 17.95 | 18.00 | 17.69 | 17.95 | 3,194,254 | +0.14(+0.79%) |
Mar 28, 2007 | 18.16 | 18.24 | 17.74 | 17.81 | 2,315,921 | -0.32(-1.75%) |
Mar 27, 2007 | 18.12 | 18.16 | 17.90 | 18.13 | 1,907,875 | -0.02(-0.10%) |
Mar 26, 2007 | 18.16 | 18.24 | 17.93 | 18.15 | 2,299,778 | +0.11(+0.62%) |
Mar 23, 2007 | 18.04 | 18.08 | 17.86 | 18.04 | 2,278,198 | +0.09(+0.49%) |
Mar 22, 2007 | 17.88 | 18.06 | 17.80 | 17.95 | 3,175,407 | +0.25(+1.40%) |
Mar 21, 2007 | 17.30 | 17.84 | 17.24 | 17.70 | 3,135,984 | +0.54(+3.15%) |
Mar 20, 2007 | 17.39 | 17.44 | 16.91 | 17.16 | 2,098,416 | -0.11(-0.65%) |
Mar 19, 2007 | 16.93 | 17.34 | 16.89 | 17.27 | 1,900,962 | +0.58(+3.49%) |
Mar 16, 2007 | 16.69 | 16.84 | 16.61 | 16.69 | 1,765,361 | +0.00(+0.00%) |
Mar 15, 2007 | 16.65 | 16.83 | 16.59 | 16.69 | 1,637,407 | +0.05(+0.28%) |
Mar 14, 2007 | 16.34 | 16.68 | 16.27 | 16.64 | 2,748,043 | +0.36(+2.20%) |
Mar 13, 2007 | 16.51 | 16.73 | 16.27 | 16.28 | 1,512,341 | -0.23(-1.39%) |
Mar 12, 2007 | 16.35 | 16.56 | 16.30 | 16.51 | 1,955,168 | -0.02(-0.11%) |
Mar 09, 2007 | 16.49 | 16.65 | 16.33 | 16.53 | 1,884,649 | +0.08(+0.50%) |
Mar 08, 2007 | 16.42 | 16.53 | 16.18 | 16.45 | 2,269,192 | +0.22(+1.34%) |
Mar 07, 2007 | 15.94 | 16.43 | 15.87 | 16.23 | 2,258,147 | +0.35(+2.19%) |
Mar 06, 2007 | 15.65 | 15.98 | 15.60 | 15.88 | 1,945,313 | +0.44(+2.82%) |
Mar 05, 2007 | 15.28 | 15.84 | 15.24 | 15.45 | 3,433,695 | -0.09(-0.57%) |
Mar 02, 2007 | 15.89 | 16.01 | 15.46 | 15.54 | 2,435,719 | -0.41(-2.58%) |