Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.99 | 20.31 | 19.99 | 20.14 | 6,653,962 | +0.15(+0.77%) |
May 30, 2007 | 19.83 | 20.10 | 19.81 | 19.99 | 6,836,184 | +0.11(+0.57%) |
May 29, 2007 | 19.97 | 20.01 | 19.79 | 19.87 | 5,506,094 | -0.15(-0.77%) |
May 25, 2007 | 19.90 | 20.10 | 19.90 | 20.03 | 5,121,305 | +0.24(+1.20%) |
May 24, 2007 | 20.05 | 20.20 | 19.79 | 19.79 | 8,499,040 | -0.24(-1.21%) |
May 23, 2007 | 20.03 | 20.13 | 19.89 | 20.03 | 5,365,675 | +0.08(+0.39%) |
May 22, 2007 | 19.90 | 20.05 | 19.89 | 19.96 | 4,315,645 | -0.01(-0.03%) |
May 21, 2007 | 20.10 | 20.10 | 19.90 | 19.96 | 5,582,333 | -0.15(-0.77%) |
May 18, 2007 | 20.05 | 20.16 | 19.98 | 20.11 | 4,272,730 | +0.16(+0.83%) |
May 17, 2007 | 19.73 | 19.99 | 19.72 | 19.95 | 3,661,199 | +0.13(+0.65%) |
May 16, 2007 | 19.95 | 20.16 | 19.79 | 19.82 | 7,329,360 | -0.25(-1.23%) |
May 15, 2007 | 19.92 | 20.15 | 19.90 | 20.07 | 4,738,458 | +0.11(+0.54%) |
May 14, 2007 | 20.00 | 20.05 | 19.90 | 19.96 | 4,241,546 | -0.04(-0.18%) |
May 11, 2007 | 19.80 | 20.01 | 19.80 | 20.00 | 3,635,216 | +0.20(+0.99%) |
May 10, 2007 | 19.88 | 19.92 | 19.73 | 19.80 | 4,914,450 | -0.20(-1.00%) |
May 09, 2007 | 19.65 | 20.03 | 19.63 | 20.00 | 4,799,332 | +0.35(+1.78%) |
May 08, 2007 | 19.65 | 19.74 | 19.57 | 19.65 | 6,811,679 | -0.11(-0.57%) |
May 07, 2007 | 19.54 | 19.79 | 19.50 | 19.76 | 6,979,793 | +0.17(+0.89%) |
May 04, 2007 | 19.81 | 19.91 | 19.54 | 19.59 | 8,251,848 | -0.06(-0.29%) |
May 03, 2007 | 20.08 | 20.06 | 19.36 | 19.65 | 6,505,947 | -0.10(-0.52%) |
May 02, 2007 | 19.46 | 19.80 | 19.44 | 19.75 | 7,246,161 | +0.29(+1.48%) |
May 01, 2007 | 19.46 | 19.55 | 19.24 | 19.46 | 5,465,892 | +0.07(+0.34%) |
Apr 30, 2007 | 19.47 | 19.65 | 19.35 | 19.39 | 7,091,323 | +0.02(+0.11%) |
Apr 27, 2007 | 19.56 | 19.63 | 19.25 | 19.37 | 4,570,422 | -0.27(-1.39%) |
Apr 26, 2007 | 19.38 | 19.72 | 19.23 | 19.65 | 6,681,465 | +0.21(+1.06%) |
Apr 25, 2007 | 19.13 | 19.46 | 19.09 | 19.44 | 4,671,586 | +0.47(+2.47%) |
Apr 24, 2007 | 19.13 | 19.23 | 18.92 | 18.97 | 5,497,926 | -0.13(-0.70%) |
Apr 23, 2007 | 19.15 | 19.26 | 19.09 | 19.11 | 4,569,029 | -0.02(-0.11%) |
Apr 20, 2007 | 19.02 | 19.17 | 18.92 | 19.13 | 6,687,113 | +0.29(+1.53%) |
Apr 19, 2007 | 18.54 | 18.96 | 18.54 | 18.84 | 5,906,778 | -0.09(-0.46%) |
Apr 18, 2007 | 18.97 | 19.07 | 18.91 | 18.93 | 6,625,192 | -0.17(-0.89%) |
Apr 17, 2007 | 19.05 | 19.10 | 18.87 | 19.10 | 7,462,256 | +0.05(+0.24%) |
Apr 16, 2007 | 19.02 | 19.15 | 19.01 | 19.05 | 6,083,331 | +0.07(+0.35%) |
Apr 13, 2007 | 19.28 | 19.28 | 18.88 | 18.98 | 6,668,059 | +0.02(+0.08%) |
Apr 12, 2007 | 19.11 | 19.12 | 18.90 | 18.97 | 7,994,699 | -0.13(-0.70%) |
Apr 11, 2007 | 19.22 | 19.29 | 18.98 | 19.10 | 6,363,976 | -0.15(-0.80%) |
Apr 10, 2007 | 19.06 | 19.38 | 19.05 | 19.26 | 5,347,394 | +0.20(+1.05%) |
Apr 09, 2007 | 18.93 | 19.16 | 18.84 | 19.06 | 4,780,272 | +0.14(+0.73%) |
Apr 05, 2007 | 18.85 | 18.96 | 18.76 | 18.92 | 4,670,438 | +0.11(+0.57%) |
Apr 04, 2007 | 19.07 | 19.15 | 18.79 | 18.81 | 8,924,576 | -0.48(-2.51%) |
Apr 03, 2007 | 18.88 | 19.38 | 18.88 | 19.29 | 6,557,875 | +0.45(+2.40%) |
Apr 02, 2007 | 18.72 | 18.93 | 18.72 | 18.84 | 6,397,852 | +0.12(+0.66%) |
Mar 30, 2007 | 18.50 | 18.92 | 18.48 | 18.72 | 7,407,779 | +0.26(+1.42%) |
Mar 29, 2007 | 18.61 | 18.63 | 18.28 | 18.45 | 5,591,473 | -0.06(-0.31%) |
Mar 28, 2007 | 18.61 | 18.66 | 18.43 | 18.51 | 5,131,380 | -0.21(-1.10%) |
Mar 27, 2007 | 18.72 | 18.74 | 18.54 | 18.72 | 5,718,473 | -0.03(-0.16%) |
Mar 26, 2007 | 18.67 | 18.88 | 18.53 | 18.75 | 5,816,307 | +0.02(+0.11%) |
Mar 23, 2007 | 18.74 | 18.89 | 18.65 | 18.73 | 7,132,581 | -0.02(-0.08%) |
Mar 22, 2007 | 18.69 | 18.76 | 18.55 | 18.74 | 4,049,783 | +0.06(+0.30%) |
Mar 21, 2007 | 18.57 | 18.72 | 18.44 | 18.69 | 6,911,256 | +0.11(+0.61%) |
Mar 20, 2007 | 18.29 | 18.59 | 18.29 | 18.57 | 4,727,292 | +0.22(+1.18%) |
Mar 19, 2007 | 18.21 | 18.38 | 18.18 | 18.36 | 3,772,445 | +0.21(+1.13%) |
Mar 16, 2007 | 18.24 | 18.38 | 18.10 | 18.15 | 6,669,121 | -0.05(-0.25%) |
Mar 15, 2007 | 17.95 | 18.33 | 17.95 | 18.20 | 6,040,542 | +0.26(+1.46%) |
Mar 14, 2007 | 17.73 | 17.99 | 17.50 | 17.93 | 7,243,243 | +0.28(+1.60%) |
Mar 13, 2007 | 18.18 | 18.14 | 17.61 | 17.65 | 6,329,159 | -0.52(-2.89%) |
Mar 12, 2007 | 18.15 | 18.25 | 18.05 | 18.18 | 3,018,034 | +0.05(+0.28%) |
Mar 09, 2007 | 18.30 | 18.48 | 18.07 | 18.12 | 5,500,260 | +0.05(+0.28%) |
Mar 08, 2007 | 18.01 | 18.19 | 18.01 | 18.07 | 5,421,687 | +0.13(+0.72%) |
Mar 07, 2007 | 17.99 | 18.09 | 17.79 | 17.94 | 6,358,332 | -0.04(-0.23%) |
Mar 06, 2007 | 17.94 | 18.12 | 17.92 | 17.99 | 4,904,938 | +0.18(+1.01%) |
Mar 05, 2007 | 17.80 | 17.99 | 17.78 | 17.81 | 6,602,023 | -0.22(-1.20%) |
Mar 02, 2007 | 18.23 | 18.36 | 18.01 | 18.02 | 6,320,213 | -0.38(-2.04%) |