Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.83 | 19.87 | 19.54 | 19.59 | 5,554,759 | -0.18(-0.91%) |
May 30, 2007 | 19.62 | 19.80 | 19.56 | 19.77 | 4,458,799 | +0.06(+0.31%) |
May 29, 2007 | 19.73 | 19.83 | 19.49 | 19.71 | 5,384,498 | -0.06(-0.31%) |
May 25, 2007 | 19.97 | 20.03 | 19.61 | 19.77 | 3,896,030 | -0.11(-0.53%) |
May 24, 2007 | 20.58 | 20.68 | 19.82 | 19.88 | 7,822,451 | -0.74(-3.58%) |
May 23, 2007 | 20.72 | 20.91 | 20.59 | 20.61 | 9,752,752 | +0.01(+0.03%) |
May 22, 2007 | 20.55 | 20.78 | 20.47 | 20.61 | 5,845,517 | +0.06(+0.28%) |
May 21, 2007 | 20.45 | 20.62 | 20.44 | 20.55 | 5,038,337 | +0.09(+0.42%) |
May 18, 2007 | 20.32 | 20.46 | 20.26 | 20.46 | 3,798,788 | +0.26(+1.28%) |
May 17, 2007 | 20.17 | 20.30 | 20.09 | 20.21 | 4,934,434 | +0.03(+0.14%) |
May 16, 2007 | 20.07 | 20.18 | 20.01 | 20.18 | 3,291,604 | +0.21(+1.04%) |
May 15, 2007 | 19.87 | 20.30 | 19.81 | 19.97 | 3,759,753 | +0.15(+0.77%) |
May 14, 2007 | 19.82 | 19.93 | 19.76 | 19.82 | 3,002,649 | -0.04(-0.18%) |
May 11, 2007 | 19.81 | 19.86 | 19.73 | 19.85 | 3,453,721 | +0.07(+0.37%) |
May 10, 2007 | 19.84 | 19.92 | 19.67 | 19.78 | 4,220,528 | -0.13(-0.66%) |
May 09, 2007 | 19.94 | 19.98 | 19.84 | 19.91 | 3,366,406 | -0.04(-0.22%) |
May 08, 2007 | 20.00 | 20.02 | 19.82 | 19.95 | 3,963,884 | -0.09(-0.45%) |
May 07, 2007 | 20.21 | 20.30 | 20.03 | 20.04 | 3,965,136 | -0.10(-0.48%) |
May 04, 2007 | 20.30 | 20.30 | 20.07 | 20.14 | 3,525,381 | -0.15(-0.76%) |
May 03, 2007 | 20.35 | 20.45 | 20.11 | 20.29 | 4,106,759 | +0.09(+0.43%) |
May 02, 2007 | 20.05 | 20.28 | 19.99 | 20.21 | 5,995,950 | -0.16(-0.78%) |
May 01, 2007 | 20.33 | 20.46 | 20.19 | 20.37 | 3,981,928 | +0.08(+0.41%) |
Apr 30, 2007 | 20.52 | 20.58 | 20.26 | 20.28 | 3,634,192 | -0.21(-1.01%) |
Apr 27, 2007 | 20.60 | 20.61 | 20.38 | 20.49 | 4,464,044 | -0.22(-1.05%) |
Apr 26, 2007 | 20.86 | 21.15 | 20.71 | 20.71 | 4,862,761 | -0.47(-2.23%) |
Apr 25, 2007 | 20.93 | 21.21 | 20.93 | 21.18 | 4,668,088 | +0.25(+1.19%) |
Apr 24, 2007 | 20.68 | 20.99 | 20.62 | 20.93 | 6,809,493 | +0.22(+1.06%) |
Apr 23, 2007 | 20.48 | 20.73 | 20.38 | 20.71 | 3,130,420 | +0.18(+0.87%) |
Apr 20, 2007 | 20.48 | 20.62 | 20.33 | 20.53 | 4,150,536 | +0.20(+1.01%) |
Apr 19, 2007 | 20.40 | 20.45 | 20.30 | 20.33 | 4,402,995 | -0.06(-0.28%) |
Apr 18, 2007 | 20.77 | 20.85 | 20.29 | 20.38 | 4,532,568 | -0.21(-1.01%) |
Apr 17, 2007 | 20.53 | 20.63 | 20.43 | 20.59 | 2,937,312 | +0.11(+0.51%) |
Apr 16, 2007 | 20.67 | 20.69 | 20.31 | 20.49 | 3,260,932 | +0.09(+0.42%) |
Apr 13, 2007 | 20.55 | 20.56 | 20.31 | 20.40 | 2,830,273 | -0.15(-0.73%) |
Apr 12, 2007 | 20.36 | 20.58 | 20.26 | 20.55 | 8,217,597 | +0.21(+1.05%) |
Apr 11, 2007 | 20.08 | 20.37 | 20.06 | 20.34 | 6,655,195 | +0.24(+1.18%) |
Apr 10, 2007 | 19.96 | 20.12 | 19.89 | 20.10 | 5,618,920 | +0.21(+1.06%) |
Apr 09, 2007 | 19.74 | 19.94 | 19.63 | 19.89 | 5,039,282 | +0.27(+1.38%) |
Apr 05, 2007 | 19.68 | 19.73 | 19.61 | 19.62 | 4,056,839 | -0.06(-0.31%) |
Apr 04, 2007 | 19.73 | 19.85 | 19.58 | 19.68 | 2,850,554 | -0.07(-0.37%) |
Apr 03, 2007 | 19.85 | 19.85 | 19.68 | 19.75 | 4,139,466 | -0.04(-0.19%) |
Apr 02, 2007 | 19.22 | 19.79 | 19.21 | 19.79 | 4,105,351 | +0.30(+1.52%) |
Mar 30, 2007 | 19.63 | 19.67 | 19.20 | 19.49 | 5,772,427 | -0.13(-0.68%) |
Mar 29, 2007 | 19.92 | 19.93 | 19.39 | 19.63 | 7,788,556 | -0.15(-0.78%) |
Mar 28, 2007 | 19.89 | 19.99 | 19.77 | 19.78 | 3,948,235 | -0.11(-0.56%) |
Mar 27, 2007 | 19.80 | 19.95 | 19.71 | 19.89 | 3,181,436 | +0.02(+0.10%) |
Mar 26, 2007 | 19.79 | 19.89 | 19.69 | 19.87 | 2,778,318 | +0.07(+0.34%) |
Mar 23, 2007 | 19.68 | 19.90 | 19.65 | 19.81 | 3,850,899 | +0.04(+0.21%) |
Mar 22, 2007 | 20.02 | 20.14 | 19.67 | 19.76 | 3,091,535 | +0.02(+0.10%) |
Mar 21, 2007 | 19.53 | 19.80 | 19.44 | 19.75 | 3,748,013 | +0.22(+1.13%) |
Mar 20, 2007 | 19.36 | 19.56 | 19.22 | 19.53 | 3,677,195 | +0.09(+0.44%) |
Mar 19, 2007 | 19.36 | 19.48 | 19.30 | 19.44 | 2,645,615 | +0.22(+1.13%) |
Mar 16, 2007 | 19.35 | 19.44 | 19.19 | 19.22 | 4,427,407 | -0.13(-0.66%) |
Mar 15, 2007 | 19.22 | 19.39 | 19.07 | 19.35 | 4,134,458 | +0.13(+0.70%) |
Mar 14, 2007 | 19.13 | 19.24 | 18.90 | 19.22 | 4,000,816 | +0.17(+0.89%) |
Mar 13, 2007 | 19.38 | 19.46 | 19.05 | 19.05 | 4,513,789 | -0.33(-1.70%) |
Mar 12, 2007 | 19.08 | 19.39 | 19.07 | 19.38 | 4,491,255 | +0.25(+1.32%) |
Mar 09, 2007 | 19.21 | 19.25 | 19.04 | 19.12 | 2,200,245 | -0.01(-0.05%) |
Mar 08, 2007 | 19.21 | 19.23 | 19.06 | 19.13 | 4,305,971 | +0.10(+0.50%) |
Mar 07, 2007 | 18.98 | 19.18 | 18.94 | 19.04 | 3,990,488 | +0.06(+0.32%) |
Mar 06, 2007 | 18.60 | 19.01 | 18.48 | 18.98 | 5,860,540 | +0.40(+2.15%) |
Mar 05, 2007 | 18.89 | 18.89 | 18.58 | 18.58 | 4,150,107 | -0.38(-2.01%) |
Mar 02, 2007 | 19.11 | 19.20 | 18.95 | 18.96 | 3,358,269 | -0.26(-1.36%) |