Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.73 | 20.01 | 19.71 | 19.94 | 3,730,553 | +0.22(+1.10%) |
May 30, 2007 | 19.64 | 19.77 | 19.43 | 19.73 | 4,588,760 | +0.09(+0.44%) |
May 29, 2007 | 19.79 | 19.94 | 19.58 | 19.64 | 5,766,273 | -0.09(-0.47%) |
May 25, 2007 | 20.23 | 20.28 | 19.62 | 19.73 | 5,579,069 | -0.34(-1.68%) |
May 24, 2007 | 19.96 | 20.39 | 19.86 | 20.07 | 5,777,530 | +0.11(+0.53%) |
May 23, 2007 | 19.90 | 20.16 | 19.88 | 19.96 | 4,530,352 | +0.08(+0.40%) |
May 22, 2007 | 19.81 | 20.02 | 19.76 | 19.88 | 5,512,602 | +0.06(+0.30%) |
May 21, 2007 | 19.51 | 19.94 | 19.44 | 19.83 | 7,439,283 | +0.26(+1.32%) |
May 18, 2007 | 19.42 | 19.57 | 19.28 | 19.57 | 4,126,915 | +0.28(+1.47%) |
May 17, 2007 | 19.20 | 19.38 | 19.15 | 19.28 | 4,199,017 | +0.04(+0.21%) |
May 16, 2007 | 19.26 | 19.44 | 19.06 | 19.24 | 5,411,764 | -0.01(-0.03%) |
May 15, 2007 | 19.69 | 19.83 | 19.24 | 19.25 | 6,248,161 | -0.42(-2.11%) |
May 14, 2007 | 19.53 | 19.76 | 19.54 | 19.67 | 5,897,044 | +0.13(+0.68%) |
May 11, 2007 | 19.64 | 19.76 | 19.41 | 19.53 | 7,605,735 | -0.09(-0.47%) |
May 10, 2007 | 19.99 | 19.99 | 19.57 | 19.63 | 6,474,589 | -0.40(-1.98%) |
May 09, 2007 | 20.10 | 20.21 | 19.92 | 20.02 | 6,582,059 | -0.03(-0.13%) |
May 08, 2007 | 20.32 | 20.46 | 19.95 | 20.05 | 6,117,136 | -0.22(-1.11%) |
May 07, 2007 | 20.37 | 20.42 | 20.04 | 20.27 | 5,988,519 | +0.14(+0.69%) |
May 04, 2007 | 19.81 | 20.35 | 19.48 | 20.14 | 7,504,414 | +0.33(+1.67%) |
May 03, 2007 | 19.38 | 19.92 | 19.65 | 19.81 | 10,796,933 | +0.15(+0.77%) |
May 02, 2007 | 19.67 | 19.74 | 19.42 | 19.65 | 14,133,745 | -0.02(-0.10%) |
May 01, 2007 | 19.48 | 20.85 | 19.28 | 19.67 | 21,935,966 | +1.71(+9.52%) |
Apr 30, 2007 | 18.37 | 18.46 | 17.96 | 17.96 | 6,885,402 | -0.40(-2.19%) |
Apr 27, 2007 | 18.59 | 18.59 | 18.29 | 18.37 | 5,293,155 | -0.21(-1.14%) |
Apr 26, 2007 | 18.25 | 18.68 | 18.06 | 18.58 | 13,029,687 | +0.33(+1.81%) |
Apr 25, 2007 | 18.29 | 18.43 | 18.14 | 18.25 | 6,764,835 | +0.03(+0.18%) |
Apr 24, 2007 | 18.29 | 18.35 | 17.97 | 18.21 | 5,290,209 | -0.02(-0.11%) |
Apr 23, 2007 | 18.27 | 18.43 | 18.16 | 18.23 | 4,966,537 | +0.01(+0.04%) |
Apr 20, 2007 | 18.06 | 18.29 | 18.04 | 18.23 | 8,441,329 | +0.32(+1.81%) |
Apr 19, 2007 | 17.86 | 18.06 | 17.72 | 17.90 | 5,231,325 | -0.07(-0.40%) |
Apr 18, 2007 | 17.95 | 18.23 | 17.78 | 17.98 | 6,175,883 | -0.05(-0.29%) |
Apr 17, 2007 | 18.12 | 18.12 | 17.84 | 18.03 | 5,675,503 | +0.28(+1.56%) |
Apr 16, 2007 | 17.79 | 17.90 | 17.60 | 17.75 | 4,798,781 | +0.01(+0.07%) |
Apr 13, 2007 | 17.81 | 17.81 | 17.53 | 17.74 | 5,568,985 | +0.09(+0.52%) |
Apr 12, 2007 | 17.49 | 17.68 | 17.34 | 17.65 | 5,053,000 | +0.09(+0.49%) |
Apr 11, 2007 | 17.61 | 17.68 | 17.49 | 17.56 | 5,386,500 | -0.01(-0.08%) |
Apr 10, 2007 | 17.75 | 17.86 | 17.57 | 17.57 | 4,277,860 | -0.18(-1.00%) |
Apr 09, 2007 | 17.96 | 18.01 | 17.71 | 17.75 | 4,246,126 | -0.19(-1.07%) |
Apr 05, 2007 | 17.85 | 18.00 | 17.79 | 17.94 | 3,810,637 | +0.09(+0.52%) |
Apr 04, 2007 | 17.86 | 18.00 | 17.83 | 17.85 | 4,362,155 | +0.01(+0.07%) |
Apr 03, 2007 | 17.53 | 17.91 | 17.53 | 17.84 | 6,609,275 | +0.13(+0.75%) |
Apr 02, 2007 | 18.02 | 18.12 | 17.65 | 17.71 | 7,216,534 | -0.38(-2.12%) |
Mar 30, 2007 | 18.05 | 18.29 | 17.96 | 18.09 | 6,366,765 | +0.11(+0.62%) |
Mar 29, 2007 | 18.12 | 18.23 | 17.82 | 17.98 | 8,541,754 | +0.10(+0.55%) |
Mar 28, 2007 | 18.35 | 18.30 | 17.88 | 17.88 | 12,177,979 | -0.48(-2.59%) |
Mar 27, 2007 | 18.37 | 18.39 | 18.10 | 18.35 | 8,294,123 | -0.10(-0.54%) |
Mar 26, 2007 | 18.54 | 18.62 | 18.20 | 18.45 | 8,214,599 | -0.02(-0.11%) |
Mar 23, 2007 | 18.68 | 18.83 | 18.47 | 18.47 | 6,205,294 | -0.21(-1.13%) |
Mar 22, 2007 | 0.1452 | 18.97 | 18.42 | 18.68 | 5,998,228 | -0.16(-0.84%) |
Mar 21, 2007 | 18.55 | 18.88 | 18.52 | 18.84 | 5,007,132 | +0.27(+1.46%) |
Mar 20, 2007 | 18.44 | 18.76 | 18.35 | 18.57 | 6,135,010 | +0.22(+1.22%) |
Mar 19, 2007 | 18.20 | 18.48 | 18.20 | 18.35 | 5,194,052 | +0.18(+0.98%) |
Mar 16, 2007 | 18.45 | 18.59 | 18.09 | 18.17 | 6,395,333 | -0.24(-1.29%) |
Mar 15, 2007 | 18.64 | 18.80 | 18.33 | 18.41 | 6,559,654 | -0.35(-1.87%) |
Mar 14, 2007 | 18.39 | 18.83 | 18.19 | 18.76 | 13,281,413 | +0.36(+1.94%) |
Mar 13, 2007 | 18.45 | 18.48 | 18.25 | 18.40 | 7,846,063 | -0.05(-0.29%) |
Mar 12, 2007 | 18.36 | 18.60 | 18.35 | 18.45 | 6,733,939 | -0.13(-0.71%) |
Mar 09, 2007 | 18.98 | 19.02 | 18.55 | 18.58 | 5,303,113 | -0.36(-1.92%) |
Mar 08, 2007 | 18.87 | 19.13 | 18.79 | 18.95 | 5,320,835 | +0.19(+1.02%) |
Mar 07, 2007 | 18.75 | 19.05 | 18.72 | 18.76 | 7,147,160 | -0.15(-0.80%) |
Mar 06, 2007 | 18.89 | 19.07 | 18.81 | 18.91 | 5,985,202 | +0.12(+0.63%) |
Mar 05, 2007 | 18.88 | 19.16 | 18.79 | 18.79 | 5,583,496 | -0.30(-1.59%) |
Mar 02, 2007 | 19.46 | 19.46 | 19.08 | 19.09 | 5,822,064 | -0.36(-1.83%) |