Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.80 | 20.89 | 20.52 | 20.77 | 3,837,684 | -0.08(-0.38%) |
May 30, 2007 | 20.49 | 20.91 | 20.38 | 20.85 | 3,449,888 | +0.23(+1.11%) |
May 29, 2007 | 20.67 | 20.81 | 20.51 | 20.62 | 3,179,200 | -0.17(-0.79%) |
May 25, 2007 | 20.67 | 21.02 | 20.64 | 20.78 | 2,574,406 | +0.23(+1.11%) |
May 24, 2007 | 21.05 | 21.26 | 20.37 | 20.56 | 4,746,133 | -0.50(-2.35%) |
May 23, 2007 | 21.13 | 21.48 | 21.04 | 21.05 | 3,763,020 | -0.05(-0.22%) |
May 22, 2007 | 21.08 | 21.34 | 20.91 | 21.10 | 4,785,494 | +0.09(+0.45%) |
May 21, 2007 | 21.00 | 21.30 | 20.76 | 21.00 | 2,550,164 | +0.13(+0.64%) |
May 18, 2007 | 20.64 | 21.08 | 20.60 | 20.87 | 3,745,087 | +0.24(+1.18%) |
May 17, 2007 | 20.12 | 20.74 | 19.97 | 20.63 | 4,638,185 | +0.50(+2.50%) |
May 16, 2007 | 20.26 | 20.28 | 19.89 | 20.12 | 3,572,206 | -0.09(-0.43%) |
May 15, 2007 | 20.16 | 20.44 | 19.95 | 20.21 | 3,982,931 | +0.12(+0.59%) |
May 14, 2007 | 19.97 | 20.27 | 19.92 | 20.09 | 4,862,416 | +0.05(+0.24%) |
May 11, 2007 | 19.67 | 20.11 | 19.51 | 20.05 | 3,016,658 | +0.47(+2.41%) |
May 10, 2007 | 20.25 | 20.28 | 19.53 | 19.57 | 4,893,632 | -0.68(-3.34%) |
May 09, 2007 | 20.04 | 20.30 | 19.88 | 20.25 | 3,171,907 | +0.09(+0.43%) |
May 08, 2007 | 19.87 | 20.32 | 19.68 | 20.16 | 4,946,942 | +0.20(+1.02%) |
May 07, 2007 | 20.09 | 20.15 | 19.87 | 19.96 | 2,957,858 | -0.16(-0.78%) |
May 04, 2007 | 20.39 | 20.63 | 20.01 | 20.12 | 5,275,515 | -0.26(-1.27%) |
May 03, 2007 | 19.59 | 20.56 | 19.28 | 20.38 | 7,606,444 | +1.15(+5.97%) |
May 02, 2007 | 19.18 | 19.39 | 19.02 | 19.23 | 4,256,962 | -0.02(-0.11%) |
May 01, 2007 | 19.17 | 19.39 | 18.92 | 19.25 | 5,888,470 | +0.08(+0.40%) |
Apr 30, 2007 | 19.73 | 19.92 | 19.16 | 19.17 | 4,479,465 | -0.51(-2.60%) |
Apr 27, 2007 | 19.54 | 19.72 | 19.23 | 19.68 | 3,585,464 | +0.19(+0.97%) |
Apr 26, 2007 | 19.34 | 19.64 | 19.15 | 19.50 | 3,487,976 | +0.02(+0.08%) |
Apr 25, 2007 | 19.20 | 19.68 | 19.13 | 19.48 | 3,668,339 | +0.46(+2.40%) |
Apr 24, 2007 | 19.02 | 19.07 | 18.76 | 19.02 | 3,655,685 | +0.02(+0.12%) |
Apr 23, 2007 | 19.11 | 19.29 | 18.92 | 19.00 | 2,300,968 | -0.11(-0.58%) |
Apr 20, 2007 | 18.90 | 19.13 | 18.76 | 19.11 | 3,642,415 | +0.38(+2.01%) |
Apr 19, 2007 | 18.71 | 18.88 | 18.64 | 18.73 | 3,199,122 | -0.29(-1.53%) |
Apr 18, 2007 | 19.02 | 19.13 | 18.83 | 19.02 | 3,591,619 | +0.00(+0.00%) |
Apr 17, 2007 | 19.56 | 19.60 | 18.98 | 19.02 | 4,333,602 | -0.50(-2.58%) |
Apr 16, 2007 | 19.28 | 19.55 | 19.15 | 19.53 | 5,616,339 | +0.50(+2.60%) |
Apr 13, 2007 | 19.11 | 19.17 | 18.86 | 19.03 | 3,542,939 | -0.01(-0.04%) |
Apr 12, 2007 | 18.39 | 19.11 | 18.39 | 19.04 | 9,424,124 | +0.67(+3.64%) |
Apr 11, 2007 | 18.04 | 18.50 | 17.94 | 18.37 | 6,679,554 | +0.38(+2.10%) |
Apr 10, 2007 | 17.83 | 18.11 | 17.79 | 17.99 | 3,647,654 | +0.13(+0.75%) |
Apr 09, 2007 | 17.98 | 18.25 | 17.81 | 17.86 | 4,731,280 | -0.19(-1.05%) |
Apr 05, 2007 | 17.60 | 18.14 | 17.53 | 18.05 | 4,654,988 | +0.50(+2.87%) |
Apr 04, 2007 | 17.59 | 17.66 | 17.45 | 17.55 | 4,062,012 | -0.09(-0.49%) |
Apr 03, 2007 | 17.68 | 17.69 | 17.43 | 17.63 | 4,191,733 | -0.12(-0.66%) |
Apr 02, 2007 | 17.52 | 17.77 | 17.46 | 17.75 | 5,473,383 | +0.11(+0.62%) |
Mar 30, 2007 | 17.86 | 17.95 | 17.52 | 17.64 | 4,077,789 | -0.13(-0.71%) |
Mar 29, 2007 | 17.66 | 17.99 | 17.51 | 17.77 | 6,685,458 | -0.13(-0.75%) |
Mar 28, 2007 | 18.36 | 18.47 | 17.80 | 17.90 | 5,655,675 | -0.40(-2.19%) |
Mar 27, 2007 | 18.50 | 18.52 | 18.17 | 18.30 | 3,896,065 | -0.30(-1.61%) |
Mar 26, 2007 | 18.31 | 18.63 | 18.10 | 18.60 | 3,488,466 | +0.40(+2.20%) |
Mar 23, 2007 | 18.25 | 18.56 | 18.10 | 18.20 | 3,690,134 | -0.06(-0.34%) |
Mar 22, 2007 | 17.99 | 18.37 | 17.92 | 18.26 | 4,924,352 | +0.46(+2.56%) |
Mar 21, 2007 | 17.42 | 17.92 | 17.33 | 17.81 | 5,198,099 | +0.48(+2.77%) |
Mar 20, 2007 | 17.59 | 17.66 | 17.14 | 17.33 | 5,278,011 | -0.18(-1.03%) |
Mar 19, 2007 | 17.18 | 17.72 | 17.18 | 17.51 | 5,590,834 | +0.59(+3.49%) |
Mar 16, 2007 | 16.98 | 17.17 | 16.85 | 16.92 | 3,712,156 | -0.07(-0.42%) |
Mar 15, 2007 | 16.85 | 17.24 | 16.75 | 16.99 | 4,564,184 | +0.13(+0.75%) |
Mar 14, 2007 | 16.92 | 17.12 | 16.61 | 16.86 | 8,033,461 | -0.12(-0.69%) |
Mar 13, 2007 | 17.33 | 17.40 | 16.94 | 16.98 | 5,838,082 | -0.35(-2.00%) |
Mar 12, 2007 | 17.24 | 17.44 | 17.17 | 17.33 | 4,945,408 | -0.11(-0.63%) |
Mar 09, 2007 | 17.65 | 17.65 | 17.25 | 17.44 | 4,383,033 | -0.08(-0.45%) |
Mar 08, 2007 | 17.56 | 17.74 | 17.33 | 17.51 | 4,836,915 | +0.04(+0.22%) |
Mar 07, 2007 | 17.13 | 17.76 | 17.03 | 17.47 | 6,817,663 | +0.30(+1.74%) |
Mar 06, 2007 | 16.90 | 17.31 | 16.85 | 17.18 | 5,968,857 | +0.36(+2.15%) |
Mar 05, 2007 | 16.94 | 17.14 | 16.81 | 16.81 | 5,168,376 | -0.31(-1.79%) |
Mar 02, 2007 | 17.45 | 17.50 | 17.00 | 17.12 | 6,228,640 | -0.38(-2.16%) |