Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.57 | 20.58 | 20.45 | 20.50 | 1,045,862 | -0.06(-0.30%) |
May 30, 2007 | 20.42 | 20.59 | 20.36 | 20.56 | 1,491,970 | +0.05(+0.27%) |
May 29, 2007 | 20.60 | 20.62 | 20.46 | 20.51 | 1,270,152 | +0.07(+0.34%) |
May 25, 2007 | 20.45 | 20.49 | 20.39 | 20.44 | 1,241,225 | -0.02(-0.10%) |
May 24, 2007 | 20.68 | 20.73 | 20.45 | 20.46 | 1,129,007 | -0.06(-0.30%) |
May 23, 2007 | 20.65 | 20.71 | 20.52 | 20.52 | 865,325 | +0.01(+0.07%) |
May 22, 2007 | 20.50 | 20.60 | 20.45 | 20.51 | 734,938 | +0.06(+0.30%) |
May 21, 2007 | 20.37 | 20.47 | 20.32 | 20.45 | 1,064,177 | -0.23(-1.13%) |
May 18, 2007 | 20.58 | 20.69 | 20.54 | 20.68 | 1,378,532 | +0.07(+0.33%) |
May 17, 2007 | 20.57 | 20.63 | 20.50 | 20.61 | 1,994,391 | -0.50(-2.35%) |
May 16, 2007 | 21.26 | 21.24 | 20.96 | 21.11 | 2,251,329 | -0.27(-1.26%) |
May 15, 2007 | 21.33 | 21.53 | 21.33 | 21.37 | 2,256,126 | -0.21(-0.96%) |
May 14, 2007 | 21.67 | 21.68 | 21.55 | 21.58 | 1,628,318 | -0.14(-0.63%) |
May 11, 2007 | 21.55 | 21.81 | 21.48 | 21.72 | 1,399,376 | +0.12(+0.54%) |
May 10, 2007 | 21.91 | 21.92 | 21.58 | 21.60 | 1,836,640 | -0.61(-2.76%) |
May 09, 2007 | 22.21 | 22.25 | 22.12 | 22.21 | 967,077 | +0.05(+0.22%) |
May 08, 2007 | 22.15 | 22.28 | 22.03 | 22.17 | 1,883,860 | +0.38(+1.74%) |
May 07, 2007 | 21.73 | 21.82 | 21.68 | 21.79 | 1,258,087 | +0.16(+0.73%) |
May 04, 2007 | 21.84 | 21.86 | 21.52 | 21.63 | 2,480,561 | +0.14(+0.67%) |
May 03, 2007 | 21.67 | 21.74 | 21.41 | 21.48 | 2,211,791 | +0.65(+3.10%) |
May 02, 2007 | 20.78 | 20.91 | 20.77 | 20.84 | 1,373,357 | -0.08(-0.36%) |
May 01, 2007 | 21.04 | 21.04 | 20.81 | 20.91 | 1,335,418 | -0.07(-0.33%) |
Apr 30, 2007 | 21.10 | 21.18 | 20.98 | 20.98 | 1,731,959 | -0.07(-0.33%) |
Apr 27, 2007 | 21.15 | 21.25 | 20.99 | 21.05 | 1,987,646 | -0.21(-1.00%) |
Apr 26, 2007 | 21.31 | 21.37 | 21.22 | 21.26 | 861,255 | -0.01(-0.03%) |
Apr 25, 2007 | 21.22 | 21.31 | 21.13 | 21.27 | 2,198,999 | +0.30(+1.41%) |
Apr 24, 2007 | 21.04 | 21.10 | 20.95 | 20.98 | 2,510,505 | +0.06(+0.30%) |
Apr 23, 2007 | 20.89 | 21.02 | 20.88 | 20.91 | 439,712 | -0.03(-0.16%) |
Apr 20, 2007 | 20.93 | 21.07 | 20.87 | 20.95 | 971,001 | +0.30(+1.43%) |
Apr 19, 2007 | 20.60 | 20.74 | 20.58 | 20.65 | 1,666,692 | +0.00(+0.00%) |
Apr 18, 2007 | 20.60 | 20.72 | 20.57 | 20.65 | 2,561,671 | -0.07(-0.33%) |
Apr 17, 2007 | 20.71 | 20.77 | 20.66 | 20.72 | 669,380 | -0.05(-0.23%) |
Apr 16, 2007 | 20.64 | 20.79 | 20.62 | 20.77 | 1,292,101 | +0.14(+0.67%) |
Apr 13, 2007 | 20.62 | 20.70 | 20.54 | 20.63 | 1,309,544 | +0.39(+1.90%) |
Apr 12, 2007 | 20.07 | 20.29 | 20.02 | 20.25 | 759,088 | +0.04(+0.20%) |
Apr 11, 2007 | 20.41 | 20.43 | 20.15 | 20.21 | 1,254,743 | -0.17(-0.84%) |
Apr 10, 2007 | 20.33 | 20.49 | 20.32 | 20.38 | 1,888,220 | +0.23(+1.13%) |
Apr 09, 2007 | 20.12 | 20.24 | 20.07 | 20.15 | 770,551 | -0.12(-0.58%) |
Apr 05, 2007 | 20.23 | 20.28 | 20.18 | 20.27 | 688,422 | +0.01(+0.07%) |
Apr 04, 2007 | 20.18 | 20.25 | 20.14 | 20.25 | 1,268,843 | +0.07(+0.34%) |
Apr 03, 2007 | 20.05 | 20.32 | 20.02 | 20.18 | 1,118,978 | +0.11(+0.55%) |
Apr 02, 2007 | 20.18 | 20.23 | 19.97 | 20.07 | 768,080 | -0.03(-0.14%) |
Mar 30, 2007 | 19.94 | 20.18 | 19.90 | 20.10 | 1,945,783 | +0.22(+1.11%) |
Mar 29, 2007 | 19.83 | 19.89 | 19.74 | 19.88 | 1,444,147 | +0.32(+1.65%) |
Mar 28, 2007 | 19.45 | 19.74 | 19.45 | 19.56 | 1,397,196 | -0.22(-1.11%) |
Mar 27, 2007 | 19.64 | 19.82 | 19.64 | 19.78 | 1,290,211 | +0.15(+0.77%) |
Mar 26, 2007 | 19.66 | 19.70 | 19.42 | 19.63 | 1,633,987 | -0.28(-1.42%) |
Mar 23, 2007 | 19.86 | 20.01 | 19.83 | 19.91 | 1,264,773 | +0.19(+0.94%) |
Mar 22, 2007 | 19.80 | 19.83 | 19.68 | 19.72 | 2,103,643 | -0.10(-0.52%) |
Mar 21, 2007 | 19.58 | 19.83 | 19.48 | 19.83 | 2,182,138 | +0.26(+1.34%) |
Mar 20, 2007 | 19.34 | 19.69 | 19.34 | 19.57 | 3,359,114 | +0.00(+0.00%) |
Mar 19, 2007 | 19.59 | 19.68 | 19.46 | 19.57 | 2,208,012 | -0.01(-0.07%) |
Mar 16, 2007 | 19.91 | 19.96 | 19.49 | 19.58 | 6,189,847 | +0.56(+2.93%) |
Mar 15, 2007 | 18.74 | 19.12 | 18.71 | 19.02 | 2,603,244 | +0.79(+4.34%) |
Mar 14, 2007 | 18.15 | 18.30 | 18.09 | 18.23 | 1,691,840 | +0.28(+1.53%) |
Mar 13, 2007 | 18.20 | 18.38 | 17.95 | 17.96 | 1,905,954 | -0.24(-1.32%) |
Mar 12, 2007 | 18.07 | 18.23 | 18.05 | 18.20 | 1,097,319 | +0.37(+2.08%) |
Mar 09, 2007 | 17.76 | 17.88 | 17.71 | 17.82 | 1,093,830 | +0.20(+1.13%) |
Mar 08, 2007 | 17.51 | 17.71 | 17.49 | 17.63 | 903,700 | +0.01(+0.08%) |
Mar 07, 2007 | 17.58 | 17.74 | 17.56 | 17.61 | 1,269,570 | +0.03(+0.16%) |
Mar 06, 2007 | 17.54 | 17.63 | 17.36 | 17.58 | 2,137,076 | +0.36(+2.08%) |
Mar 05, 2007 | 17.18 | 17.38 | 17.16 | 17.23 | 2,735,812 | -0.25(-1.42%) |
Mar 02, 2007 | 17.49 | 17.59 | 17.41 | 17.47 | 3,030,456 | -0.18(-1.01%) |