Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.78 | 19.92 | 19.73 | 19.79 | 3,539,043 | -0.04(-0.21%) |
May 30, 2007 | 19.77 | 19.98 | 19.77 | 19.84 | 1,925,325 | -0.02(-0.08%) |
May 29, 2007 | 19.83 | 20.00 | 19.80 | 19.85 | 1,479,181 | +0.08(+0.40%) |
May 25, 2007 | 19.68 | 19.91 | 19.68 | 19.77 | 1,431,627 | +0.12(+0.60%) |
May 24, 2007 | 19.68 | 19.92 | 19.49 | 19.66 | 3,335,685 | -0.03(-0.15%) |
May 23, 2007 | 19.88 | 19.92 | 19.66 | 19.68 | 1,769,524 | -0.09(-0.47%) |
May 22, 2007 | 19.88 | 20.02 | 19.70 | 19.78 | 2,283,292 | +0.04(+0.21%) |
May 21, 2007 | 19.71 | 19.79 | 19.48 | 19.74 | 1,953,523 | +0.07(+0.34%) |
May 18, 2007 | 19.75 | 19.86 | 19.66 | 19.67 | 1,993,191 | +0.01(+0.06%) |
May 17, 2007 | 19.61 | 19.75 | 19.50 | 19.66 | 3,242,810 | +0.00(+0.00%) |
May 16, 2007 | 19.69 | 19.83 | 19.61 | 19.66 | 3,843,004 | -0.02(-0.11%) |
May 15, 2007 | 19.68 | 19.81 | 19.61 | 19.68 | 3,325,649 | -0.07(-0.36%) |
May 14, 2007 | 19.69 | 19.80 | 19.61 | 19.75 | 2,721,550 | +0.05(+0.28%) |
May 11, 2007 | 19.67 | 19.76 | 19.53 | 19.69 | 3,715,159 | +0.03(+0.13%) |
May 10, 2007 | 19.68 | 19.77 | 19.54 | 19.67 | 5,051,679 | -0.15(-0.76%) |
May 09, 2007 | 19.88 | 20.05 | 19.70 | 19.82 | 5,323,858 | -0.09(-0.44%) |
May 08, 2007 | 20.02 | 20.04 | 19.81 | 19.91 | 4,779,207 | -0.10(-0.48%) |
May 07, 2007 | 20.09 | 20.21 | 19.94 | 20.00 | 4,689,994 | -0.05(-0.27%) |
May 04, 2007 | 19.79 | 20.19 | 19.87 | 20.06 | 6,664,680 | +0.26(+1.33%) |
May 03, 2007 | 20.09 | 20.33 | 19.14 | 19.79 | 17,246,922 | -1.55(-7.25%) |
May 02, 2007 | 21.52 | 21.52 | 21.17 | 21.34 | 11,942,847 | +0.06(+0.28%) |
May 01, 2007 | 21.52 | 21.55 | 21.14 | 21.28 | 4,209,812 | -0.23(-1.09%) |
Apr 30, 2007 | 21.31 | 21.70 | 21.30 | 21.52 | 2,368,841 | +0.22(+1.02%) |
Apr 27, 2007 | 20.99 | 21.45 | 20.99 | 21.30 | 1,756,617 | -0.05(-0.22%) |
Apr 26, 2007 | 21.89 | 21.89 | 21.31 | 21.35 | 1,736,783 | -0.20(-0.91%) |
Apr 25, 2007 | 21.33 | 21.64 | 21.33 | 21.54 | 2,825,021 | +0.26(+1.24%) |
Apr 24, 2007 | 21.40 | 21.45 | 21.13 | 21.28 | 1,914,811 | -0.08(-0.35%) |
Apr 23, 2007 | 21.20 | 21.44 | 21.20 | 21.35 | 2,383,656 | +0.14(+0.65%) |
Apr 20, 2007 | 21.11 | 21.33 | 20.95 | 21.22 | 2,049,825 | +0.23(+1.08%) |
Apr 19, 2007 | 20.92 | 21.10 | 20.89 | 20.99 | 1,333,414 | +0.01(+0.06%) |
Apr 18, 2007 | 21.08 | 21.21 | 20.96 | 20.98 | 1,782,308 | -0.13(-0.61%) |
Apr 17, 2007 | 21.03 | 21.18 | 20.89 | 21.11 | 2,224,029 | +0.08(+0.36%) |
Apr 16, 2007 | 20.74 | 21.05 | 20.69 | 21.03 | 2,052,432 | +0.17(+0.82%) |
Apr 13, 2007 | 20.76 | 20.92 | 20.66 | 20.86 | 2,057,811 | +0.13(+0.65%) |
Apr 12, 2007 | 20.65 | 20.79 | 20.55 | 20.73 | 2,742,579 | +0.17(+0.83%) |
Apr 11, 2007 | 20.57 | 20.72 | 20.45 | 20.56 | 2,562,640 | -0.10(-0.47%) |
Apr 10, 2007 | 20.67 | 20.70 | 20.56 | 20.65 | 1,534,621 | +0.04(+0.20%) |
Apr 09, 2007 | 20.64 | 20.71 | 20.60 | 20.61 | 1,858,654 | -0.02(-0.08%) |
Apr 05, 2007 | 20.60 | 20.70 | 20.57 | 20.63 | 1,832,607 | +0.08(+0.37%) |
Apr 04, 2007 | 20.57 | 20.66 | 20.48 | 20.55 | 1,852,680 | -0.08(-0.39%) |
Apr 03, 2007 | 20.63 | 20.66 | 20.50 | 20.63 | 3,920,428 | +0.08(+0.39%) |
Apr 02, 2007 | 20.52 | 20.71 | 20.40 | 20.55 | 2,565,268 | +0.11(+0.53%) |
Mar 30, 2007 | 20.40 | 20.53 | 20.21 | 20.44 | 2,396,799 | +0.03(+0.16%) |
Mar 29, 2007 | 20.48 | 20.51 | 20.23 | 20.41 | 5,685,132 | +0.04(+0.19%) |
Mar 28, 2007 | 20.33 | 20.45 | 20.15 | 20.37 | 3,641,728 | +0.02(+0.10%) |
Mar 27, 2007 | 20.23 | 20.43 | 20.22 | 20.35 | 3,681,465 | -0.06(-0.29%) |
Mar 26, 2007 | 20.69 | 20.69 | 20.32 | 20.41 | 4,817,735 | -0.30(-1.43%) |
Mar 23, 2007 | 20.73 | 20.89 | 20.55 | 20.71 | 3,585,402 | +0.01(+0.06%) |
Mar 22, 2007 | 20.97 | 20.97 | 20.53 | 20.69 | 2,123,426 | +0.08(+0.39%) |
Mar 21, 2007 | 20.42 | 20.71 | 20.33 | 20.61 | 3,281,046 | +0.18(+0.90%) |
Mar 20, 2007 | 20.05 | 20.45 | 20.04 | 20.43 | 2,377,443 | +0.35(+1.73%) |
Mar 19, 2007 | 20.12 | 20.21 | 19.94 | 20.08 | 2,367,885 | +0.06(+0.31%) |
Mar 16, 2007 | 20.03 | 20.13 | 19.89 | 20.02 | 7,662,112 | -0.03(-0.15%) |
Mar 15, 2007 | 20.21 | 20.26 | 19.91 | 20.05 | 4,424,879 | -0.14(-0.70%) |
Mar 14, 2007 | 20.37 | 20.39 | 19.93 | 20.19 | 3,820,064 | -0.07(-0.35%) |
Mar 13, 2007 | 20.64 | 20.56 | 20.19 | 20.26 | 3,253,243 | -0.38(-1.85%) |
Mar 12, 2007 | 20.24 | 20.69 | 19.90 | 20.64 | 5,814,689 | +0.72(+3.59%) |
Mar 09, 2007 | 20.22 | 20.32 | 19.82 | 19.93 | 4,015,057 | -0.19(-0.94%) |
Mar 08, 2007 | 19.85 | 20.14 | 19.65 | 20.12 | 4,857,163 | +0.45(+2.30%) |
Mar 07, 2007 | 19.68 | 19.97 | 19.56 | 19.66 | 41,514,100 | -0.08(-0.42%) |
Mar 06, 2007 | 19.42 | 19.83 | 19.27 | 19.75 | 5,847,904 | +0.48(+2.48%) |
Mar 05, 2007 | 19.08 | 19.66 | 19.00 | 19.27 | 3,610,732 | +0.05(+0.26%) |
Mar 02, 2007 | 19.49 | 19.68 | 19.22 | 19.22 | 3,171,757 | -0.41(-2.09%) |