Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.05 | 20.19 | 20.00 | 20.06 | 3,491,473 | -0.04(-0.21%) |
May 30, 2007 | 20.04 | 20.25 | 20.04 | 20.11 | 1,899,446 | -0.02(-0.08%) |
May 29, 2007 | 20.10 | 20.28 | 20.07 | 20.12 | 1,459,299 | +0.08(+0.40%) |
May 25, 2007 | 19.94 | 20.18 | 19.94 | 20.04 | 1,412,384 | +0.12(+0.60%) |
May 24, 2007 | 19.95 | 20.19 | 19.75 | 19.92 | 3,290,849 | -0.03(-0.15%) |
May 23, 2007 | 20.15 | 20.20 | 19.93 | 19.95 | 1,745,739 | -0.09(-0.47%) |
May 22, 2007 | 20.15 | 20.30 | 19.97 | 20.05 | 2,252,601 | +0.04(+0.21%) |
May 21, 2007 | 19.98 | 20.06 | 19.74 | 20.00 | 1,927,265 | +0.07(+0.34%) |
May 18, 2007 | 20.02 | 20.13 | 19.93 | 19.94 | 1,966,399 | +0.01(+0.06%) |
May 17, 2007 | 19.87 | 20.02 | 19.77 | 19.92 | 3,199,222 | +0.00(+0.00%) |
May 16, 2007 | 19.96 | 20.10 | 19.87 | 19.92 | 3,791,348 | -0.02(-0.11%) |
May 15, 2007 | 19.94 | 20.08 | 19.87 | 19.94 | 3,280,947 | -0.07(-0.36%) |
May 14, 2007 | 19.96 | 20.07 | 19.88 | 20.02 | 2,684,969 | +0.06(+0.28%) |
May 11, 2007 | 19.94 | 20.03 | 19.80 | 19.96 | 3,665,222 | +0.03(+0.13%) |
May 10, 2007 | 19.94 | 20.04 | 19.80 | 19.94 | 4,983,778 | -0.15(-0.76%) |
May 09, 2007 | 20.15 | 20.32 | 19.97 | 20.09 | 5,252,298 | -0.09(-0.44%) |
May 08, 2007 | 20.30 | 20.32 | 20.08 | 20.18 | 4,714,967 | -0.10(-0.48%) |
May 07, 2007 | 20.36 | 20.49 | 20.21 | 20.28 | 4,626,954 | -0.06(-0.27%) |
May 04, 2007 | 20.06 | 20.47 | 20.14 | 20.33 | 6,575,097 | +0.27(+1.33%) |
May 03, 2007 | 20.36 | 20.61 | 19.40 | 20.06 | 17,015,098 | -1.57(-7.26%) |
May 02, 2007 | 21.81 | 21.81 | 21.46 | 21.63 | 11,782,318 | +0.06(+0.28%) |
May 01, 2007 | 21.82 | 21.85 | 21.43 | 21.57 | 4,153,226 | -0.24(-1.09%) |
Apr 30, 2007 | 21.60 | 21.99 | 21.59 | 21.81 | 2,337,000 | +0.22(+1.02%) |
Apr 27, 2007 | 21.28 | 21.74 | 21.28 | 21.59 | 1,733,006 | -0.05(-0.22%) |
Apr 26, 2007 | 22.19 | 22.19 | 21.60 | 21.64 | 1,713,438 | -0.20(-0.91%) |
Apr 25, 2007 | 21.62 | 21.94 | 21.62 | 21.84 | 2,787,049 | +0.27(+1.24%) |
Apr 24, 2007 | 21.69 | 21.74 | 21.42 | 21.57 | 1,889,073 | -0.08(-0.35%) |
Apr 23, 2007 | 21.48 | 21.73 | 21.48 | 21.65 | 2,351,617 | +0.14(+0.65%) |
Apr 20, 2007 | 21.40 | 21.62 | 21.24 | 21.51 | 2,022,272 | +0.23(+1.08%) |
Apr 19, 2007 | 21.20 | 21.38 | 21.17 | 21.28 | 1,315,491 | +0.01(+0.06%) |
Apr 18, 2007 | 21.37 | 21.50 | 21.25 | 21.26 | 1,758,351 | -0.13(-0.61%) |
Apr 17, 2007 | 21.31 | 21.47 | 21.17 | 21.40 | 2,194,135 | +0.08(+0.36%) |
Apr 16, 2007 | 21.02 | 21.34 | 20.98 | 21.32 | 2,024,844 | +0.17(+0.82%) |
Apr 13, 2007 | 21.05 | 21.21 | 20.94 | 21.15 | 2,030,151 | +0.14(+0.65%) |
Apr 12, 2007 | 20.93 | 21.07 | 20.83 | 21.01 | 2,705,715 | +0.17(+0.83%) |
Apr 11, 2007 | 20.85 | 21.01 | 20.73 | 20.84 | 2,528,194 | -0.10(-0.47%) |
Apr 10, 2007 | 20.95 | 20.98 | 20.84 | 20.93 | 1,513,993 | +0.04(+0.20%) |
Apr 09, 2007 | 20.92 | 21.00 | 20.88 | 20.89 | 1,833,671 | -0.02(-0.08%) |
Apr 05, 2007 | 20.88 | 20.98 | 20.85 | 20.91 | 1,807,975 | +0.08(+0.37%) |
Apr 04, 2007 | 20.85 | 20.94 | 20.76 | 20.83 | 1,827,778 | -0.08(-0.39%) |
Apr 03, 2007 | 20.91 | 20.94 | 20.78 | 20.91 | 3,867,732 | +0.08(+0.39%) |
Apr 02, 2007 | 20.80 | 20.99 | 20.68 | 20.83 | 2,530,787 | +0.11(+0.53%) |
Mar 30, 2007 | 20.67 | 20.81 | 20.48 | 20.72 | 2,364,583 | +0.03(+0.16%) |
Mar 29, 2007 | 20.76 | 20.79 | 20.51 | 20.69 | 5,608,716 | +0.04(+0.18%) |
Mar 28, 2007 | 20.61 | 20.73 | 20.42 | 20.65 | 3,592,778 | +0.02(+0.10%) |
Mar 27, 2007 | 20.50 | 20.71 | 20.49 | 20.63 | 3,631,981 | -0.06(-0.29%) |
Mar 26, 2007 | 20.97 | 20.97 | 20.59 | 20.69 | 4,752,977 | -0.30(-1.43%) |
Mar 23, 2007 | 21.01 | 21.17 | 20.83 | 20.99 | 3,537,209 | +0.01(+0.06%) |
Mar 22, 2007 | 21.26 | 21.26 | 20.81 | 20.98 | 2,094,884 | +0.08(+0.39%) |
Mar 21, 2007 | 20.70 | 20.99 | 20.60 | 20.89 | 3,236,944 | +0.19(+0.90%) |
Mar 20, 2007 | 20.33 | 20.73 | 20.32 | 20.71 | 2,345,487 | +0.35(+1.73%) |
Mar 19, 2007 | 20.40 | 20.48 | 20.22 | 20.36 | 2,336,057 | +0.06(+0.31%) |
Mar 16, 2007 | 20.30 | 20.41 | 20.17 | 20.29 | 7,559,122 | -0.03(-0.15%) |
Mar 15, 2007 | 20.49 | 20.53 | 20.18 | 20.32 | 4,365,402 | -0.14(-0.70%) |
Mar 14, 2007 | 20.65 | 20.67 | 20.20 | 20.47 | 3,768,716 | -0.07(-0.35%) |
Mar 13, 2007 | 20.92 | 20.84 | 20.47 | 20.54 | 3,209,515 | -0.39(-1.84%) |
Mar 12, 2007 | 20.51 | 20.97 | 20.17 | 20.92 | 5,736,531 | +0.73(+3.59%) |
Mar 09, 2007 | 20.49 | 20.60 | 20.09 | 20.20 | 3,961,089 | -0.19(-0.94%) |
Mar 08, 2007 | 20.12 | 20.41 | 19.92 | 20.39 | 4,791,876 | +0.46(+2.30%) |
Mar 07, 2007 | 19.95 | 20.25 | 19.83 | 19.93 | 40,956,092 | -0.08(-0.42%) |
Mar 06, 2007 | 19.68 | 20.10 | 19.54 | 20.02 | 5,769,300 | +0.48(+2.48%) |
Mar 05, 2007 | 19.34 | 19.92 | 19.26 | 19.53 | 3,562,198 | +0.05(+0.26%) |
Mar 02, 2007 | 19.75 | 19.94 | 19.48 | 19.48 | 3,129,124 | -0.42(-2.09%) |