Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.66 | 18.94 | 18.65 | 18.88 | 1,319,340 | +0.22(+1.18%) |
May 30, 2007 | 18.70 | 18.83 | 18.50 | 18.66 | 1,752,507 | -0.18(-0.96%) |
May 29, 2007 | 19.05 | 19.12 | 18.78 | 18.84 | 1,321,566 | -0.12(-0.63%) |
May 25, 2007 | 18.90 | 19.11 | 18.89 | 18.96 | 994,690 | +0.17(+0.90%) |
May 24, 2007 | 19.04 | 19.43 | 18.73 | 18.79 | 1,912,362 | -0.30(-1.57%) |
May 23, 2007 | 19.40 | 19.40 | 19.02 | 19.09 | 1,726,529 | -0.23(-1.19%) |
May 22, 2007 | 19.09 | 19.38 | 19.06 | 19.32 | 1,212,291 | +0.20(+1.05%) |
May 21, 2007 | 19.02 | 19.42 | 18.94 | 19.12 | 1,586,605 | -0.01(-0.05%) |
May 18, 2007 | 19.15 | 19.19 | 18.86 | 19.13 | 1,292,358 | +0.15(+0.79%) |
May 17, 2007 | 18.96 | 19.10 | 18.78 | 18.98 | 1,388,889 | -0.08(-0.42%) |
May 16, 2007 | 18.90 | 19.30 | 18.77 | 19.06 | 1,591,098 | +0.10(+0.53%) |
May 15, 2007 | 19.08 | 19.37 | 18.92 | 18.96 | 1,826,148 | -0.20(-1.04%) |
May 14, 2007 | 19.39 | 19.57 | 19.10 | 19.16 | 1,322,561 | -0.28(-1.44%) |
May 11, 2007 | 19.15 | 19.49 | 19.10 | 19.44 | 1,800,442 | +0.28(+1.46%) |
May 10, 2007 | 19.56 | 19.83 | 19.08 | 19.16 | 2,030,898 | -0.56(-2.84%) |
May 09, 2007 | 19.54 | 19.75 | 19.20 | 19.72 | 1,421,701 | +0.08(+0.41%) |
May 08, 2007 | 19.74 | 19.92 | 19.53 | 19.64 | 1,452,811 | -0.27(-1.36%) |
May 07, 2007 | 19.66 | 19.99 | 19.66 | 19.91 | 1,567,553 | +0.10(+0.50%) |
May 04, 2007 | 19.90 | 19.98 | 19.62 | 19.81 | 1,547,517 | +0.05(+0.25%) |
May 03, 2007 | 19.82 | 20.10 | 19.74 | 19.76 | 1,684,530 | -0.04(-0.20%) |
May 02, 2007 | 19.47 | 19.98 | 19.44 | 19.80 | 1,588,919 | +0.30(+1.54%) |
May 01, 2007 | 19.78 | 19.79 | 19.20 | 19.50 | 2,084,012 | -0.31(-1.56%) |
Apr 30, 2007 | 20.21 | 20.40 | 19.81 | 19.81 | 1,898,729 | -0.45(-2.22%) |
Apr 27, 2007 | 20.50 | 20.63 | 20.16 | 20.26 | 1,707,290 | -0.31(-1.51%) |
Apr 26, 2007 | 20.15 | 20.71 | 20.05 | 20.57 | 3,326,277 | -0.20(-0.96%) |
Apr 25, 2007 | 20.56 | 21.00 | 20.41 | 20.77 | 3,161,127 | +0.37(+1.81%) |
Apr 24, 2007 | 20.57 | 20.70 | 20.26 | 20.40 | 1,879,577 | +0.07(+0.34%) |
Apr 23, 2007 | 20.55 | 20.77 | 20.24 | 20.33 | 2,350,956 | -0.21(-1.02%) |
Apr 20, 2007 | 21.01 | 21.11 | 20.46 | 20.54 | 2,515,668 | -0.29(-1.39%) |
Apr 19, 2007 | 20.83 | 21.20 | 20.48 | 20.83 | 1,668,255 | +0.02(+0.10%) |
Apr 18, 2007 | 20.50 | 21.04 | 20.50 | 20.81 | 1,831,978 | +0.09(+0.43%) |
Apr 17, 2007 | 20.38 | 20.85 | 20.38 | 20.72 | 2,086,326 | +0.07(+0.34%) |
Apr 16, 2007 | 20.85 | 21.80 | 20.54 | 20.65 | 2,197,998 | -0.25(-1.20%) |
Apr 13, 2007 | 20.64 | 21.04 | 20.54 | 20.90 | 2,358,266 | +0.16(+0.77%) |
Apr 12, 2007 | 20.80 | 21.30 | 20.53 | 20.74 | 4,281,715 | -0.20(-0.96%) |
Apr 11, 2007 | 20.95 | 21.15 | 20.82 | 20.94 | 2,125,551 | +0.01(+0.05%) |
Apr 10, 2007 | 21.21 | 21.33 | 20.91 | 20.93 | 2,349,739 | -0.28(-1.32%) |
Apr 09, 2007 | 22.00 | 22.00 | 21.19 | 21.21 | 2,893,072 | -0.59(-2.71%) |
Apr 05, 2007 | 21.60 | 21.90 | 21.43 | 21.80 | 2,678,345 | +0.06(+0.28%) |
Apr 04, 2007 | 21.27 | 21.95 | 21.10 | 21.74 | 4,388,423 | +0.51(+2.40%) |
Apr 03, 2007 | 21.39 | 21.49 | 21.04 | 21.23 | 2,372,302 | +0.09(+0.43%) |
Apr 02, 2007 | 21.31 | 21.35 | 20.90 | 21.14 | 2,927,271 | -0.11(-0.52%) |
Mar 30, 2007 | 21.29 | 21.33 | 20.92 | 21.25 | 2,614,504 | -0.07(-0.33%) |
Mar 29, 2007 | 21.62 | 21.73 | 21.11 | 21.32 | 2,846,537 | -0.08(-0.37%) |
Mar 28, 2007 | 21.42 | 21.64 | 21.24 | 21.40 | 2,752,493 | -0.33(-1.52%) |
Mar 27, 2007 | 21.55 | 21.98 | 21.46 | 21.73 | 3,034,030 | +0.06(+0.28%) |
Mar 26, 2007 | 21.35 | 21.90 | 21.30 | 21.67 | 2,719,476 | +0.12(+0.56%) |
Mar 23, 2007 | 21.69 | 21.93 | 21.52 | 21.55 | 3,133,133 | -0.08(-0.37%) |
Mar 22, 2007 | 21.17 | 21.75 | 21.00 | 21.63 | 5,474,435 | +0.48(+2.27%) |
Mar 21, 2007 | 20.92 | 21.50 | 20.56 | 21.15 | 5,298,492 | +0.10(+0.48%) |
Mar 20, 2007 | 21.03 | 21.64 | 20.91 | 21.05 | 12,738,676 | +1.22(+6.15%) |
Mar 19, 2007 | 20.17 | 20.33 | 19.71 | 19.83 | 5,392,373 | -0.24(-1.20%) |
Mar 16, 2007 | 20.20 | 20.34 | 19.94 | 20.07 | 3,387,231 | -0.21(-1.04%) |
Mar 15, 2007 | 20.29 | 20.64 | 20.10 | 20.28 | 4,140,927 | +0.05(+0.25%) |
Mar 14, 2007 | 19.91 | 20.30 | 19.67 | 20.23 | 4,159,291 | +0.32(+1.61%) |
Mar 13, 2007 | 20.53 | 20.77 | 19.80 | 19.91 | 3,755,250 | -0.62(-3.02%) |
Mar 12, 2007 | 20.67 | 20.75 | 20.08 | 20.53 | 2,811,232 | +0.23(+1.13%) |
Mar 09, 2007 | 20.35 | 20.68 | 20.12 | 20.30 | 3,872,636 | +0.26(+1.30%) |
Mar 08, 2007 | 20.40 | 20.60 | 19.89 | 20.04 | 3,264,492 | +0.09(+0.45%) |
Mar 07, 2007 | 19.73 | 20.18 | 19.58 | 19.95 | 3,887,806 | +0.13(+0.66%) |
Mar 06, 2007 | 19.79 | 20.12 | 19.33 | 19.82 | 3,964,052 | +0.57(+2.96%) |
Mar 05, 2007 | 19.20 | 19.74 | 19.13 | 19.25 | 4,179,504 | -0.37(-1.89%) |
Mar 02, 2007 | 20.10 | 20.49 | 19.41 | 19.62 | 6,929,890 | -0.69(-3.40%) |