Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.02 | 20.09 | 19.88 | 19.89 | 6,358,445 | -0.13(-0.67%) |
May 30, 2007 | 19.84 | 20.03 | 19.68 | 20.02 | 8,314,469 | +0.19(+0.94%) |
May 29, 2007 | 19.98 | 20.03 | 19.77 | 19.83 | 5,553,808 | +0.03(+0.16%) |
May 25, 2007 | 19.72 | 19.84 | 19.64 | 19.80 | 6,985,248 | +0.10(+0.50%) |
May 24, 2007 | 19.86 | 19.95 | 19.67 | 19.70 | 11,568,581 | -0.11(-0.58%) |
May 23, 2007 | 20.28 | 20.08 | 19.80 | 19.82 | 9,966,488 | -0.32(-1.58%) |
May 22, 2007 | 20.03 | 20.19 | 19.93 | 20.13 | 6,858,052 | +0.10(+0.51%) |
May 21, 2007 | 20.01 | 20.07 | 19.95 | 20.03 | 6,687,412 | +0.02(+0.12%) |
May 18, 2007 | 20.07 | 20.08 | 19.95 | 20.01 | 7,673,597 | -0.03(-0.16%) |
May 17, 2007 | 20.02 | 20.10 | 19.93 | 20.04 | 6,946,278 | -0.10(-0.51%) |
May 16, 2007 | 20.21 | 20.28 | 19.99 | 20.14 | 7,410,321 | -0.02(-0.09%) |
May 15, 2007 | 20.03 | 20.26 | 20.03 | 20.16 | 9,603,683 | +0.20(+1.03%) |
May 14, 2007 | 20.10 | 20.18 | 19.91 | 19.96 | 6,942,174 | -0.15(-0.74%) |
May 11, 2007 | 19.92 | 20.10 | 19.90 | 20.10 | 6,566,358 | +0.21(+1.07%) |
May 10, 2007 | 20.13 | 20.15 | 19.83 | 19.89 | 9,969,214 | -0.27(-1.33%) |
May 09, 2007 | 20.19 | 20.25 | 20.06 | 20.16 | 10,043,430 | -0.03(-0.15%) |
May 08, 2007 | 20.18 | 20.22 | 20.05 | 20.19 | 10,780,358 | +0.07(+0.35%) |
May 07, 2007 | 20.16 | 20.27 | 20.09 | 20.12 | 9,167,370 | +0.07(+0.36%) |
May 04, 2007 | 20.07 | 20.15 | 19.94 | 20.05 | 13,661,732 | +0.12(+0.62%) |
May 03, 2007 | 19.54 | 19.96 | 19.50 | 19.92 | 12,557,194 | +0.40(+2.04%) |
May 02, 2007 | 19.52 | 19.62 | 19.24 | 19.53 | 12,171,891 | +0.27(+1.38%) |
May 01, 2007 | 19.33 | 19.40 | 19.01 | 19.26 | 9,701,468 | +0.05(+0.24%) |
Apr 30, 2007 | 19.21 | 19.39 | 19.15 | 19.21 | 7,139,828 | +0.04(+0.23%) |
Apr 27, 2007 | 19.00 | 19.32 | 19.00 | 19.17 | 8,723,456 | -0.08(-0.44%) |
Apr 26, 2007 | 18.93 | 19.31 | 18.78 | 19.25 | 6,480,525 | +0.08(+0.41%) |
Apr 25, 2007 | 18.97 | 19.22 | 18.96 | 19.17 | 7,419,212 | +0.31(+1.63%) |
Apr 24, 2007 | 19.29 | 19.29 | 18.77 | 18.87 | 6,311,596 | -0.05(-0.26%) |
Apr 23, 2007 | 19.04 | 19.14 | 18.87 | 18.92 | 6,453,168 | -0.12(-0.61%) |
Apr 20, 2007 | 19.00 | 19.08 | 18.91 | 19.03 | 9,954,184 | +0.25(+1.31%) |
Apr 19, 2007 | 18.95 | 18.95 | 18.62 | 18.79 | 8,915,273 | +0.04(+0.23%) |
Apr 18, 2007 | 18.67 | 18.80 | 18.67 | 18.74 | 7,425,709 | -0.01(-0.05%) |
Apr 17, 2007 | 18.68 | 18.83 | 18.64 | 18.75 | 6,896,249 | +0.07(+0.39%) |
Apr 16, 2007 | 18.60 | 18.76 | 18.56 | 18.68 | 5,991,424 | +0.17(+0.93%) |
Apr 13, 2007 | 18.54 | 18.58 | 18.43 | 18.51 | 5,294,607 | -0.08(-0.44%) |
Apr 12, 2007 | 18.50 | 18.60 | 18.36 | 18.59 | 7,147,902 | +0.05(+0.25%) |
Apr 11, 2007 | 18.52 | 18.61 | 18.23 | 18.54 | 8,634,546 | -0.04(-0.22%) |
Apr 10, 2007 | 18.66 | 18.71 | 18.58 | 18.58 | 5,875,252 | -0.09(-0.50%) |
Apr 09, 2007 | 18.67 | 18.71 | 18.63 | 18.68 | 4,016,004 | +0.01(+0.06%) |
Apr 05, 2007 | 18.55 | 18.70 | 18.49 | 18.67 | 5,456,349 | +0.11(+0.61%) |
Apr 04, 2007 | 18.61 | 18.64 | 18.46 | 18.55 | 7,214,376 | -0.09(-0.49%) |
Apr 03, 2007 | 18.60 | 18.67 | 18.55 | 18.64 | 8,932,395 | +0.12(+0.66%) |
Apr 02, 2007 | 18.53 | 18.53 | 18.29 | 18.52 | 8,283,555 | +0.05(+0.28%) |
Mar 30, 2007 | 18.55 | 18.64 | 18.29 | 18.47 | 8,548,734 | -0.06(-0.30%) |
Mar 29, 2007 | 18.58 | 18.64 | 18.37 | 18.52 | 7,637,725 | -0.01(-0.03%) |
Mar 28, 2007 | 18.54 | 18.64 | 18.41 | 18.53 | 8,071,145 | -0.12(-0.64%) |
Mar 27, 2007 | 18.99 | 18.99 | 18.59 | 18.65 | 9,893,650 | -0.13(-0.70%) |
Mar 26, 2007 | 18.64 | 18.79 | 18.48 | 18.78 | 11,882,160 | +0.18(+0.98%) |
Mar 23, 2007 | 18.57 | 19.08 | 18.53 | 18.60 | 7,538,898 | +0.04(+0.22%) |
Mar 22, 2007 | 18.66 | 18.71 | 18.49 | 18.56 | 7,747,947 | -0.10(-0.53%) |
Mar 21, 2007 | 18.35 | 18.78 | 18.33 | 18.66 | 7,970,376 | +0.23(+1.27%) |
Mar 20, 2007 | 18.29 | 18.43 | 18.27 | 18.42 | 7,246,179 | +0.13(+0.72%) |
Mar 19, 2007 | 18.14 | 18.34 | 18.14 | 18.29 | 6,844,715 | +0.23(+1.26%) |
Mar 16, 2007 | 18.22 | 18.25 | 18.00 | 18.06 | 11,683,480 | -0.08(-0.42%) |
Mar 15, 2007 | 18.02 | 18.22 | 17.98 | 18.14 | 11,375,373 | +0.12(+0.68%) |
Mar 14, 2007 | 18.44 | 18.07 | 17.65 | 18.02 | 15,274,084 | +0.20(+1.13%) |
Mar 13, 2007 | 18.44 | 18.31 | 17.78 | 17.81 | 10,493,794 | -0.62(-3.38%) |
Mar 12, 2007 | 18.29 | 18.44 | 18.29 | 18.44 | 6,042,814 | +0.11(+0.62%) |
Mar 09, 2007 | 18.28 | 18.40 | 18.25 | 18.32 | 7,572,411 | +0.15(+0.80%) |
Mar 08, 2007 | 18.19 | 18.32 | 18.13 | 18.18 | 5,476,182 | +0.10(+0.53%) |
Mar 07, 2007 | 18.13 | 18.21 | 18.04 | 18.08 | 7,735,527 | -0.12(-0.64%) |
Mar 06, 2007 | 18.09 | 18.23 | 17.95 | 18.20 | 7,365,182 | +0.16(+0.91%) |
Mar 05, 2007 | 18.10 | 18.33 | 18.01 | 18.03 | 8,529,905 | -0.24(-1.30%) |
Mar 02, 2007 | 18.41 | 18.46 | 18.18 | 18.27 | 10,223,986 | -0.21(-1.14%) |