Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.22 | 18.97 | 18.15 | 18.96 | 13,716,644 | +1.01(+5.61%) |
May 30, 2007 | 17.70 | 18.07 | 17.60 | 17.96 | 5,559,596 | +0.07(+0.40%) |
May 29, 2007 | 18.22 | 18.33 | 17.82 | 17.89 | 6,157,120 | -0.11(-0.61%) |
May 25, 2007 | 17.86 | 18.03 | 17.70 | 18.00 | 7,607,095 | +0.29(+1.65%) |
May 24, 2007 | 18.26 | 18.36 | 17.67 | 17.70 | 9,374,292 | -0.65(-3.56%) |
May 23, 2007 | 18.57 | 18.74 | 18.27 | 18.36 | 8,956,309 | +0.01(+0.04%) |
May 22, 2007 | 18.84 | 18.85 | 18.30 | 18.35 | 6,313,505 | -0.50(-2.63%) |
May 21, 2007 | 18.52 | 19.09 | 18.35 | 18.85 | 10,189,191 | +0.14(+0.76%) |
May 18, 2007 | 18.42 | 18.74 | 18.30 | 18.70 | 7,394,641 | +0.48(+2.63%) |
May 17, 2007 | 18.19 | 18.30 | 18.03 | 18.22 | 10,484,870 | -0.13(-0.73%) |
May 16, 2007 | 18.56 | 18.64 | 18.00 | 18.36 | 12,339,886 | -0.28(-1.52%) |
May 15, 2007 | 18.70 | 18.96 | 18.53 | 18.64 | 9,260,687 | +0.09(+0.47%) |
May 14, 2007 | 19.10 | 19.23 | 18.48 | 18.56 | 9,986,538 | -0.54(-2.80%) |
May 11, 2007 | 18.99 | 19.22 | 18.89 | 19.09 | 8,298,937 | +0.30(+1.59%) |
May 10, 2007 | 18.97 | 19.11 | 18.77 | 18.79 | 9,784,016 | -0.37(-1.93%) |
May 09, 2007 | 19.28 | 19.54 | 19.15 | 19.16 | 8,769,911 | -0.20(-1.02%) |
May 08, 2007 | 19.58 | 19.59 | 19.22 | 19.36 | 8,057,201 | -0.38(-1.91%) |
May 07, 2007 | 19.90 | 20.07 | 19.73 | 19.74 | 7,060,947 | +0.10(+0.52%) |
May 04, 2007 | 19.71 | 20.19 | 19.59 | 19.63 | 10,416,205 | +0.17(+0.85%) |
May 03, 2007 | 19.48 | 19.74 | 19.30 | 19.47 | 8,111,265 | +0.03(+0.16%) |
May 02, 2007 | 18.76 | 19.55 | 18.48 | 19.44 | 9,444,447 | +0.46(+2.41%) |
May 01, 2007 | 18.93 | 19.22 | 18.74 | 18.98 | 9,140,550 | -0.18(-0.95%) |
Apr 30, 2007 | 19.58 | 19.62 | 19.13 | 19.16 | 6,754,923 | -0.41(-2.09%) |
Apr 27, 2007 | 19.45 | 19.59 | 19.30 | 19.57 | 7,804,241 | +0.28(+1.43%) |
Apr 26, 2007 | 19.56 | 19.56 | 19.25 | 19.30 | 10,051,079 | -0.68(-3.39%) |
Apr 25, 2007 | 19.93 | 20.04 | 19.72 | 19.97 | 7,463,772 | +0.19(+0.96%) |
Apr 24, 2007 | 20.02 | 20.07 | 19.69 | 19.78 | 7,869,315 | -0.24(-1.18%) |
Apr 23, 2007 | 20.11 | 20.26 | 19.86 | 20.02 | 7,679,177 | -0.17(-0.86%) |
Apr 20, 2007 | 20.52 | 20.59 | 20.07 | 20.19 | 11,678,014 | +0.02(+0.12%) |
Apr 19, 2007 | 20.59 | 20.62 | 20.12 | 20.17 | 10,259,477 | -0.77(-3.68%) |
Apr 18, 2007 | 21.02 | 21.03 | 20.81 | 20.94 | 8,510,138 | +0.05(+0.23%) |
Apr 17, 2007 | 21.03 | 21.13 | 20.77 | 20.89 | 9,943,503 | -0.17(-0.82%) |
Apr 16, 2007 | 21.06 | 21.20 | 20.85 | 21.07 | 11,095,912 | +0.17(+0.83%) |
Apr 13, 2007 | 20.39 | 20.92 | 20.27 | 20.89 | 15,695,967 | +0.66(+3.27%) |
Apr 12, 2007 | 20.21 | 20.31 | 19.94 | 20.23 | 9,793,379 | -0.07(-0.35%) |
Apr 11, 2007 | 20.63 | 20.67 | 20.07 | 20.30 | 10,161,097 | -0.09(-0.46%) |
Apr 10, 2007 | 20.44 | 20.59 | 20.29 | 20.40 | 6,514,428 | +0.31(+1.57%) |
Apr 09, 2007 | 20.33 | 20.49 | 20.05 | 20.08 | 6,388,690 | -0.13(-0.62%) |
Apr 05, 2007 | 20.44 | 20.59 | 20.15 | 20.21 | 12,272,830 | -0.16(-0.77%) |
Apr 04, 2007 | 20.07 | 20.43 | 19.97 | 20.37 | 11,801,103 | +0.51(+2.58%) |
Apr 03, 2007 | 19.39 | 19.92 | 19.33 | 19.85 | 11,180,461 | +0.35(+1.82%) |
Apr 02, 2007 | 18.83 | 19.50 | 18.71 | 19.50 | 11,472,814 | +0.59(+3.12%) |
Mar 30, 2007 | 19.09 | 19.20 | 18.89 | 18.91 | 9,084,855 | -0.17(-0.91%) |
Mar 29, 2007 | 19.21 | 19.44 | 18.93 | 19.08 | 11,043,972 | -0.35(-1.82%) |
Mar 28, 2007 | 19.61 | 19.72 | 19.25 | 19.44 | 9,431,701 | -0.16(-0.80%) |
Mar 27, 2007 | 19.75 | 19.79 | 19.53 | 19.59 | 7,371,370 | -0.26(-1.31%) |
Mar 26, 2007 | 19.75 | 19.87 | 19.44 | 19.85 | 10,219,694 | +0.28(+1.41%) |
Mar 23, 2007 | 19.23 | 19.61 | 19.13 | 19.58 | 10,925,710 | +0.43(+2.22%) |
Mar 22, 2007 | 19.48 | 19.60 | 19.11 | 19.15 | 11,253,807 | -0.20(-1.02%) |
Mar 21, 2007 | 19.08 | 19.38 | 18.81 | 19.35 | 11,912,455 | +0.41(+2.16%) |
Mar 20, 2007 | 19.38 | 19.47 | 18.91 | 18.94 | 9,371,155 | -0.11(-0.58%) |
Mar 19, 2007 | 18.97 | 19.18 | 18.82 | 19.05 | 10,023,692 | +0.19(+1.00%) |
Mar 16, 2007 | 19.17 | 19.34 | 18.61 | 18.86 | 11,172,904 | -0.11(-0.58%) |
Mar 15, 2007 | 18.93 | 19.18 | 18.84 | 18.97 | 11,384,785 | +0.26(+1.39%) |
Mar 14, 2007 | 18.26 | 18.74 | 18.11 | 18.71 | 15,968,550 | +0.38(+2.06%) |
Mar 13, 2007 | 19.61 | 19.62 | 18.33 | 18.33 | 18,106,540 | -1.28(-6.50%) |
Mar 12, 2007 | 19.42 | 19.84 | 19.40 | 19.61 | 10,075,646 | +0.13(+0.65%) |
Mar 09, 2007 | 19.79 | 19.84 | 19.33 | 19.48 | 10,195,305 | -0.08(-0.40%) |
Mar 08, 2007 | 20.15 | 20.27 | 19.45 | 19.56 | 10,227,824 | -0.34(-1.70%) |
Mar 07, 2007 | 20.10 | 20.38 | 19.84 | 19.90 | 9,965,513 | -0.24(-1.17%) |
Mar 06, 2007 | 19.89 | 20.15 | 19.81 | 20.14 | 12,932,226 | +0.81(+4.20%) |
Mar 05, 2007 | 19.48 | 20.01 | 19.33 | 19.33 | 14,482,350 | -0.58(-2.93%) |
Mar 02, 2007 | 20.18 | 20.53 | 19.87 | 19.91 | 14,648,106 | -0.65(-3.18%) |