Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.55 | 21.64 | 21.27 | 21.52 | 3,703,456 | -0.08(-0.38%) |
May 30, 2007 | 21.23 | 21.67 | 21.11 | 21.60 | 3,329,223 | +0.24(+1.11%) |
May 29, 2007 | 21.42 | 21.56 | 21.25 | 21.37 | 3,068,003 | -0.17(-0.79%) |
May 25, 2007 | 21.42 | 21.78 | 21.39 | 21.54 | 2,484,362 | +0.24(+1.11%) |
May 24, 2007 | 21.81 | 22.03 | 21.11 | 21.30 | 4,580,131 | -0.51(-2.35%) |
May 23, 2007 | 21.90 | 22.25 | 21.80 | 21.81 | 3,631,403 | -0.05(-0.22%) |
May 22, 2007 | 21.84 | 22.12 | 21.67 | 21.86 | 4,618,114 | +0.10(+0.45%) |
May 21, 2007 | 21.76 | 22.08 | 21.51 | 21.77 | 2,460,969 | +0.14(+0.64%) |
May 18, 2007 | 21.38 | 21.84 | 21.34 | 21.63 | 3,614,098 | +0.25(+1.18%) |
May 17, 2007 | 20.85 | 21.49 | 20.69 | 21.37 | 4,475,958 | +0.52(+2.50%) |
May 16, 2007 | 20.99 | 21.02 | 20.61 | 20.85 | 3,447,264 | -0.09(-0.43%) |
May 15, 2007 | 20.89 | 21.18 | 20.67 | 20.94 | 3,843,623 | +0.12(+0.59%) |
May 14, 2007 | 20.69 | 21.00 | 20.64 | 20.82 | 4,692,346 | +0.05(+0.23%) |
May 11, 2007 | 20.38 | 20.84 | 20.22 | 20.77 | 2,911,147 | +0.49(+2.41%) |
May 10, 2007 | 20.98 | 21.02 | 20.23 | 20.28 | 4,722,470 | -0.70(-3.34%) |
May 09, 2007 | 20.76 | 21.03 | 20.60 | 20.98 | 3,060,965 | +0.09(+0.43%) |
May 08, 2007 | 20.59 | 21.06 | 20.39 | 20.89 | 4,773,916 | +0.21(+1.02%) |
May 07, 2007 | 20.82 | 20.88 | 20.59 | 20.68 | 2,854,403 | -0.16(-0.78%) |
May 04, 2007 | 21.13 | 21.37 | 20.74 | 20.85 | 5,090,997 | -0.27(-1.27%) |
May 03, 2007 | 20.30 | 21.30 | 19.98 | 21.11 | 7,340,398 | +1.19(+5.97%) |
May 02, 2007 | 19.88 | 20.09 | 19.71 | 19.92 | 4,108,068 | -0.02(-0.11%) |
May 01, 2007 | 19.87 | 20.10 | 19.61 | 19.95 | 5,682,512 | +0.08(+0.40%) |
Apr 30, 2007 | 20.45 | 20.64 | 19.86 | 19.87 | 4,322,789 | -0.53(-2.60%) |
Apr 27, 2007 | 20.25 | 20.44 | 19.92 | 20.40 | 3,460,058 | +0.20(+0.97%) |
Apr 26, 2007 | 20.04 | 20.35 | 19.84 | 20.20 | 3,365,979 | +0.02(+0.08%) |
Apr 25, 2007 | 19.89 | 20.39 | 19.82 | 20.19 | 3,540,033 | +0.47(+2.40%) |
Apr 24, 2007 | 19.70 | 19.76 | 19.44 | 19.71 | 3,527,822 | +0.02(+0.12%) |
Apr 23, 2007 | 19.80 | 19.99 | 19.61 | 19.69 | 2,220,489 | -0.11(-0.58%) |
Apr 20, 2007 | 19.58 | 19.82 | 19.44 | 19.80 | 3,515,017 | +0.39(+2.01%) |
Apr 19, 2007 | 19.39 | 19.57 | 19.31 | 19.41 | 3,087,228 | -0.30(-1.53%) |
Apr 18, 2007 | 19.71 | 19.83 | 19.51 | 19.71 | 3,465,997 | +0.00(+0.00%) |
Apr 17, 2007 | 20.27 | 20.31 | 19.67 | 19.71 | 4,182,028 | -0.52(-2.58%) |
Apr 16, 2007 | 19.97 | 20.26 | 19.84 | 20.23 | 5,419,900 | +0.51(+2.60%) |
Apr 13, 2007 | 19.80 | 19.87 | 19.54 | 19.72 | 3,419,020 | -0.01(-0.04%) |
Apr 12, 2007 | 19.06 | 19.80 | 19.06 | 19.73 | 9,094,502 | +0.69(+3.64%) |
Apr 11, 2007 | 18.69 | 19.17 | 18.59 | 19.04 | 6,445,927 | +0.39(+2.10%) |
Apr 10, 2007 | 18.47 | 18.77 | 18.43 | 18.65 | 3,520,072 | +0.14(+0.75%) |
Apr 09, 2007 | 18.63 | 18.91 | 18.46 | 18.51 | 4,565,797 | -0.20(-1.05%) |
Apr 05, 2007 | 18.24 | 18.79 | 18.17 | 18.70 | 4,492,173 | +0.52(+2.87%) |
Apr 04, 2007 | 18.23 | 18.30 | 18.08 | 18.18 | 3,919,937 | -0.09(-0.49%) |
Apr 03, 2007 | 18.32 | 18.33 | 18.06 | 18.27 | 4,045,121 | -0.12(-0.66%) |
Apr 02, 2007 | 18.16 | 18.42 | 18.09 | 18.39 | 5,281,944 | +0.11(+0.62%) |
Mar 30, 2007 | 18.51 | 18.61 | 18.16 | 18.28 | 3,935,162 | -0.13(-0.71%) |
Mar 29, 2007 | 18.30 | 18.65 | 18.15 | 18.41 | 6,451,625 | -0.14(-0.75%) |
Mar 28, 2007 | 19.03 | 19.14 | 18.44 | 18.55 | 5,457,860 | -0.42(-2.19%) |
Mar 27, 2007 | 19.18 | 19.19 | 18.83 | 18.96 | 3,759,795 | -0.31(-1.61%) |
Mar 26, 2007 | 18.97 | 19.31 | 18.75 | 19.27 | 3,366,452 | +0.42(+2.20%) |
Mar 23, 2007 | 18.91 | 19.23 | 18.75 | 18.86 | 3,561,066 | -0.07(-0.34%) |
Mar 22, 2007 | 18.64 | 19.04 | 18.57 | 18.92 | 4,752,116 | +0.47(+2.56%) |
Mar 21, 2007 | 18.05 | 18.57 | 17.96 | 18.45 | 5,016,288 | +0.50(+2.77%) |
Mar 20, 2007 | 18.22 | 18.30 | 17.76 | 17.95 | 5,093,405 | -0.19(-1.03%) |
Mar 19, 2007 | 17.81 | 18.36 | 17.80 | 18.14 | 5,395,287 | +0.61(+3.49%) |
Mar 16, 2007 | 17.60 | 17.79 | 17.46 | 17.53 | 3,582,318 | -0.07(-0.42%) |
Mar 15, 2007 | 17.46 | 17.87 | 17.36 | 17.60 | 4,404,545 | +0.13(+0.75%) |
Mar 14, 2007 | 17.53 | 17.74 | 17.21 | 17.47 | 7,752,480 | -0.12(-0.69%) |
Mar 13, 2007 | 17.95 | 18.03 | 17.55 | 17.60 | 5,633,887 | -0.36(-2.00%) |
Mar 12, 2007 | 17.86 | 18.08 | 17.79 | 17.95 | 4,772,436 | -0.11(-0.63%) |
Mar 09, 2007 | 18.29 | 18.29 | 17.88 | 18.07 | 4,229,730 | -0.08(-0.45%) |
Mar 08, 2007 | 18.20 | 18.39 | 17.96 | 18.15 | 4,667,737 | +0.04(+0.22%) |
Mar 07, 2007 | 17.75 | 18.40 | 17.65 | 18.11 | 6,579,206 | +0.31(+1.74%) |
Mar 06, 2007 | 17.51 | 17.94 | 17.46 | 17.80 | 5,760,088 | +0.37(+2.15%) |
Mar 05, 2007 | 17.55 | 17.77 | 17.42 | 17.42 | 4,987,605 | -0.32(-1.79%) |
Mar 02, 2007 | 18.08 | 18.13 | 17.62 | 17.74 | 6,010,784 | -0.39(-2.16%) |