Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.54 | 18.72 | 18.33 | 18.51 | 2,969,298 | -0.03(-0.17%) |
May 30, 2007 | 18.27 | 18.60 | 18.10 | 18.55 | 3,770,597 | +0.14(+0.79%) |
May 29, 2007 | 18.70 | 18.76 | 18.30 | 18.40 | 4,400,878 | -0.21(-1.12%) |
May 25, 2007 | 18.63 | 19.06 | 18.40 | 18.61 | 4,613,987 | +0.10(+0.57%) |
May 24, 2007 | 18.13 | 18.85 | 17.97 | 18.51 | 6,694,231 | -0.38(-2.00%) |
May 23, 2007 | 18.72 | 19.13 | 18.64 | 18.88 | 2,870,558 | +0.23(+1.21%) |
May 22, 2007 | 18.18 | 18.76 | 18.16 | 18.66 | 2,481,898 | +0.46(+2.52%) |
May 21, 2007 | 18.27 | 18.30 | 18.13 | 18.20 | 3,906,953 | +0.03(+0.18%) |
May 18, 2007 | 18.19 | 18.35 | 18.06 | 18.17 | 3,327,845 | +0.07(+0.40%) |
May 17, 2007 | 18.22 | 18.30 | 18.05 | 18.10 | 2,938,139 | -0.26(-1.40%) |
May 16, 2007 | 18.39 | 18.47 | 18.26 | 18.35 | 2,469,920 | -0.03(-0.18%) |
May 15, 2007 | 18.63 | 18.77 | 18.35 | 18.39 | 1,360,692 | -0.25(-1.34%) |
May 14, 2007 | 18.84 | 18.92 | 18.51 | 18.63 | 1,144,645 | -0.20(-1.07%) |
May 11, 2007 | 18.71 | 18.87 | 18.47 | 18.84 | 1,750,882 | +0.21(+1.12%) |
May 10, 2007 | 19.24 | 19.28 | 18.58 | 18.63 | 2,549,886 | -0.65(-3.38%) |
May 09, 2007 | 19.25 | 19.38 | 18.86 | 19.28 | 1,638,579 | -0.10(-0.50%) |
May 08, 2007 | 18.95 | 19.42 | 18.91 | 19.38 | 1,761,069 | +0.31(+1.60%) |
May 07, 2007 | 19.32 | 19.42 | 19.02 | 19.07 | 1,463,914 | -0.14(-0.75%) |
May 04, 2007 | 19.48 | 19.61 | 19.01 | 19.21 | 3,037,393 | -0.27(-1.36%) |
May 03, 2007 | 19.20 | 19.58 | 19.12 | 19.48 | 2,148,784 | +0.37(+1.94%) |
May 02, 2007 | 18.92 | 19.32 | 18.63 | 19.11 | 1,687,542 | +0.26(+1.37%) |
May 01, 2007 | 18.76 | 18.91 | 18.51 | 18.85 | 1,856,991 | +0.10(+0.52%) |
Apr 30, 2007 | 19.09 | 19.16 | 18.64 | 18.76 | 2,390,662 | -0.24(-1.27%) |
Apr 27, 2007 | 19.19 | 19.30 | 18.84 | 19.00 | 2,341,746 | -0.26(-1.34%) |
Apr 26, 2007 | 18.84 | 19.40 | 18.69 | 19.25 | 4,110,825 | +0.45(+2.40%) |
Apr 25, 2007 | 18.84 | 18.92 | 18.68 | 18.80 | 2,703,160 | +0.17(+0.91%) |
Apr 24, 2007 | 18.51 | 18.85 | 18.51 | 18.63 | 4,426,526 | +0.12(+0.65%) |
Apr 23, 2007 | 18.36 | 18.58 | 18.20 | 18.51 | 2,188,918 | +0.15(+0.83%) |
Apr 20, 2007 | 18.28 | 18.36 | 18.11 | 18.36 | 2,575,380 | +0.25(+1.38%) |
Apr 19, 2007 | 18.68 | 18.72 | 17.84 | 18.11 | 2,120,441 | +0.15(+0.85%) |
Apr 18, 2007 | 17.80 | 18.09 | 17.80 | 17.96 | 1,918,979 | +0.15(+0.86%) |
Apr 17, 2007 | 17.98 | 18.01 | 17.78 | 17.81 | 1,881,176 | -0.20(-1.12%) |
Apr 16, 2007 | 17.36 | 18.18 | 17.36 | 18.01 | 4,660,162 | +0.42(+2.38%) |
Apr 13, 2007 | 16.92 | 17.64 | 16.92 | 17.59 | 4,177,334 | +0.26(+1.49%) |
Apr 12, 2007 | 16.90 | 17.38 | 16.90 | 17.33 | 2,469,460 | +0.06(+0.33%) |
Apr 11, 2007 | 17.11 | 17.44 | 16.99 | 17.27 | 3,988,621 | +0.09(+0.52%) |
Apr 10, 2007 | 17.04 | 17.23 | 16.96 | 17.19 | 1,850,141 | +0.08(+0.47%) |
Apr 09, 2007 | 17.18 | 17.30 | 17.08 | 17.11 | 1,589,136 | -0.06(-0.38%) |
Apr 05, 2007 | 17.22 | 17.42 | 17.12 | 17.17 | 1,726,409 | -0.05(-0.28%) |
Apr 04, 2007 | 17.31 | 17.37 | 17.04 | 17.22 | 2,789,560 | -0.07(-0.42%) |
Apr 03, 2007 | 17.19 | 17.39 | 17.15 | 17.29 | 2,691,047 | +0.10(+0.61%) |
Apr 02, 2007 | 17.26 | 17.35 | 17.07 | 17.19 | 3,314,055 | -0.05(-0.28%) |
Mar 30, 2007 | 17.31 | 17.56 | 17.05 | 17.23 | 3,949,263 | +0.02(+0.09%) |
Mar 29, 2007 | 17.75 | 17.76 | 16.98 | 17.22 | 6,087,696 | -0.52(-2.95%) |
Mar 28, 2007 | 17.78 | 17.92 | 17.63 | 17.74 | 4,518,299 | -0.16(-0.90%) |
Mar 27, 2007 | 17.69 | 18.06 | 17.66 | 17.90 | 5,843,109 | +0.11(+0.63%) |
Mar 26, 2007 | 17.87 | 17.95 | 17.54 | 17.79 | 5,911,062 | -0.13(-0.72%) |
Mar 23, 2007 | 18.20 | 18.35 | 17.60 | 17.92 | 21,337,442 | -2.15(-10.71%) |
Mar 22, 2007 | 20.94 | 21.01 | 20.00 | 20.07 | 7,237,392 | -0.86(-4.12%) |
Mar 21, 2007 | 20.70 | 21.07 | 20.53 | 20.93 | 3,028,826 | +0.17(+0.81%) |
Mar 20, 2007 | 20.93 | 20.98 | 20.71 | 20.76 | 2,364,077 | -0.12(-0.58%) |
Mar 19, 2007 | 21.14 | 21.41 | 20.82 | 20.88 | 2,261,091 | -0.12(-0.57%) |
Mar 16, 2007 | 21.17 | 21.30 | 20.89 | 21.00 | 1,745,044 | -0.17(-0.80%) |
Mar 15, 2007 | 21.04 | 21.26 | 20.82 | 21.17 | 2,428,303 | +0.08(+0.38%) |
Mar 14, 2007 | 20.12 | 21.18 | 20.12 | 21.09 | 2,911,554 | +0.55(+2.66%) |
Mar 13, 2007 | 20.88 | 20.91 | 20.53 | 20.54 | 2,721,235 | -0.34(-1.62%) |
Mar 12, 2007 | 20.94 | 21.17 | 20.83 | 20.88 | 2,869,937 | -0.28(-1.33%) |
Mar 09, 2007 | 21.49 | 21.57 | 21.03 | 21.16 | 2,580,483 | -0.20(-0.94%) |
Mar 08, 2007 | 21.10 | 21.46 | 20.99 | 21.36 | 2,761,858 | +0.52(+2.47%) |
Mar 07, 2007 | 21.35 | 21.53 | 20.79 | 20.85 | 4,159,309 | -0.49(-2.30%) |
Mar 06, 2007 | 21.47 | 21.59 | 21.07 | 21.34 | 2,703,843 | +0.05(+0.23%) |
Mar 05, 2007 | 21.21 | 21.57 | 21.08 | 21.29 | 3,780,908 | +0.08(+0.38%) |
Mar 02, 2007 | 21.23 | 21.37 | 21.08 | 21.21 | 3,415,551 | -0.14(-0.64%) |