Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.39 | 19.58 | 19.18 | 19.37 | 2,838,229 | -0.03(-0.17%) |
May 30, 2007 | 19.12 | 19.46 | 18.93 | 19.40 | 3,604,158 | +0.15(+0.79%) |
May 29, 2007 | 19.56 | 19.63 | 19.15 | 19.25 | 4,206,618 | -0.22(-1.12%) |
May 25, 2007 | 19.49 | 19.94 | 19.25 | 19.47 | 4,410,321 | +0.11(+0.57%) |
May 24, 2007 | 18.96 | 19.72 | 18.80 | 19.36 | 6,398,740 | -0.40(-2.00%) |
May 23, 2007 | 19.59 | 20.02 | 19.50 | 19.76 | 2,743,848 | +0.24(+1.21%) |
May 22, 2007 | 19.02 | 19.62 | 19.00 | 19.52 | 2,372,344 | +0.48(+2.52%) |
May 21, 2007 | 19.12 | 19.15 | 18.96 | 19.04 | 3,734,496 | +0.03(+0.18%) |
May 18, 2007 | 19.03 | 19.20 | 18.90 | 19.01 | 3,180,950 | +0.08(+0.40%) |
May 17, 2007 | 19.06 | 19.15 | 18.88 | 18.93 | 2,808,446 | -0.27(-1.40%) |
May 16, 2007 | 19.24 | 19.32 | 19.11 | 19.20 | 2,360,895 | -0.03(-0.17%) |
May 15, 2007 | 19.49 | 19.64 | 19.19 | 19.23 | 1,300,629 | -0.26(-1.34%) |
May 14, 2007 | 19.71 | 19.79 | 19.36 | 19.50 | 1,094,119 | -0.21(-1.07%) |
May 11, 2007 | 19.57 | 19.74 | 19.32 | 19.71 | 1,673,596 | +0.22(+1.12%) |
May 10, 2007 | 20.13 | 20.17 | 19.44 | 19.49 | 2,437,331 | -0.68(-3.38%) |
May 09, 2007 | 20.14 | 20.27 | 19.73 | 20.17 | 1,566,251 | -0.10(-0.50%) |
May 08, 2007 | 19.82 | 20.31 | 19.78 | 20.27 | 1,683,334 | +0.32(+1.60%) |
May 07, 2007 | 20.21 | 20.31 | 19.90 | 19.95 | 1,399,295 | -0.15(-0.75%) |
May 04, 2007 | 20.38 | 20.51 | 19.89 | 20.10 | 2,903,319 | -0.28(-1.36%) |
May 03, 2007 | 20.09 | 20.49 | 20.00 | 20.38 | 2,053,934 | +0.39(+1.94%) |
May 02, 2007 | 19.79 | 20.21 | 19.50 | 19.99 | 1,613,052 | +0.27(+1.37%) |
May 01, 2007 | 19.63 | 19.78 | 19.37 | 19.72 | 1,775,022 | +0.10(+0.52%) |
Apr 30, 2007 | 19.97 | 20.04 | 19.50 | 19.62 | 2,285,135 | -0.25(-1.27%) |
Apr 27, 2007 | 20.08 | 20.19 | 19.71 | 19.87 | 2,238,379 | -0.27(-1.34%) |
Apr 26, 2007 | 19.71 | 20.30 | 19.55 | 20.14 | 3,929,369 | +0.47(+2.40%) |
Apr 25, 2007 | 19.71 | 19.79 | 19.55 | 19.67 | 2,583,839 | +0.18(+0.91%) |
Apr 24, 2007 | 19.37 | 19.72 | 19.37 | 19.50 | 4,231,134 | +0.13(+0.65%) |
Apr 23, 2007 | 19.21 | 19.44 | 19.04 | 19.37 | 2,092,296 | +0.16(+0.83%) |
Apr 20, 2007 | 19.12 | 19.21 | 18.95 | 19.21 | 2,461,700 | +0.26(+1.38%) |
Apr 19, 2007 | 19.55 | 19.58 | 18.66 | 18.95 | 2,026,842 | +0.16(+0.85%) |
Apr 18, 2007 | 18.62 | 18.92 | 18.62 | 18.79 | 1,834,273 | +0.16(+0.86%) |
Apr 17, 2007 | 18.81 | 18.84 | 18.60 | 18.63 | 1,798,139 | -0.21(-1.12%) |
Apr 16, 2007 | 18.16 | 19.02 | 18.16 | 18.84 | 4,454,457 | +0.44(+2.38%) |
Apr 13, 2007 | 17.70 | 18.46 | 17.70 | 18.40 | 3,992,941 | +0.27(+1.49%) |
Apr 12, 2007 | 17.68 | 18.18 | 17.68 | 18.13 | 2,360,455 | +0.06(+0.33%) |
Apr 11, 2007 | 17.90 | 18.24 | 17.78 | 18.07 | 3,812,559 | +0.09(+0.52%) |
Apr 10, 2007 | 17.83 | 18.02 | 17.74 | 17.98 | 1,768,474 | +0.08(+0.47%) |
Apr 09, 2007 | 17.97 | 18.10 | 17.87 | 17.90 | 1,518,990 | -0.07(-0.38%) |
Apr 05, 2007 | 18.01 | 18.22 | 17.91 | 17.96 | 1,650,204 | -0.05(-0.28%) |
Apr 04, 2007 | 18.11 | 18.17 | 17.83 | 18.01 | 2,666,425 | -0.08(-0.42%) |
Apr 03, 2007 | 17.98 | 18.19 | 17.94 | 18.09 | 2,572,261 | +0.11(+0.61%) |
Apr 02, 2007 | 18.06 | 18.15 | 17.85 | 17.98 | 3,167,769 | -0.05(-0.28%) |
Mar 30, 2007 | 18.11 | 18.38 | 17.84 | 18.03 | 3,774,938 | +0.02(+0.09%) |
Mar 29, 2007 | 18.57 | 18.58 | 17.77 | 18.01 | 5,818,978 | -0.55(-2.95%) |
Mar 28, 2007 | 18.60 | 18.75 | 18.44 | 18.56 | 4,318,856 | -0.17(-0.90%) |
Mar 27, 2007 | 18.51 | 18.89 | 18.48 | 18.73 | 5,585,187 | +0.12(+0.63%) |
Mar 26, 2007 | 18.70 | 18.78 | 18.35 | 18.61 | 5,650,141 | -0.13(-0.72%) |
Mar 23, 2007 | 19.04 | 19.20 | 18.41 | 18.75 | 20,395,582 | -2.25(-10.71%) |
Mar 22, 2007 | 21.90 | 21.98 | 20.93 | 20.99 | 6,917,925 | -0.90(-4.12%) |
Mar 21, 2007 | 21.65 | 22.05 | 21.48 | 21.90 | 2,895,130 | +0.18(+0.81%) |
Mar 20, 2007 | 21.90 | 21.95 | 21.67 | 21.72 | 2,259,723 | -0.13(-0.58%) |
Mar 19, 2007 | 22.11 | 22.40 | 21.79 | 21.85 | 2,161,284 | -0.13(-0.57%) |
Mar 16, 2007 | 22.15 | 22.28 | 21.85 | 21.97 | 1,668,015 | -0.18(-0.80%) |
Mar 15, 2007 | 22.01 | 22.24 | 21.79 | 22.15 | 2,321,115 | +0.08(+0.38%) |
Mar 14, 2007 | 21.05 | 22.16 | 21.05 | 22.06 | 2,783,034 | +0.57(+2.66%) |
Mar 13, 2007 | 21.85 | 21.88 | 21.47 | 21.49 | 2,601,116 | -0.35(-1.62%) |
Mar 12, 2007 | 21.90 | 22.15 | 21.79 | 21.85 | 2,743,255 | -0.29(-1.33%) |
Mar 09, 2007 | 22.49 | 22.56 | 22.01 | 22.14 | 2,466,578 | -0.21(-0.94%) |
Mar 08, 2007 | 22.07 | 22.45 | 21.95 | 22.35 | 2,639,946 | +0.54(+2.47%) |
Mar 07, 2007 | 22.33 | 22.53 | 21.75 | 21.81 | 3,975,712 | -0.51(-2.30%) |
Mar 06, 2007 | 22.46 | 22.59 | 22.05 | 22.33 | 2,584,492 | +0.05(+0.23%) |
Mar 05, 2007 | 22.19 | 22.57 | 22.06 | 22.27 | 3,614,014 | +0.08(+0.38%) |
Mar 02, 2007 | 22.21 | 22.36 | 22.06 | 22.19 | 3,264,784 | -0.14(-0.64%) |