Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.86 | 23.27 | 22.44 | 22.83 | 1,649,444 | +0.10(+0.44%) |
May 30, 2007 | 21.65 | 22.73 | 21.86 | 22.73 | 1,365,997 | +0.64(+2.89%) |
May 29, 2007 | 21.57 | 22.55 | 21.52 | 22.10 | 3,221,848 | +0.64(+2.98%) |
May 25, 2007 | 21.75 | 21.90 | 21.39 | 21.46 | 2,801,439 | -0.26(-1.18%) |
May 24, 2007 | 22.56 | 22.56 | 21.57 | 21.71 | 3,996,234 | -0.75(-3.32%) |
May 23, 2007 | 23.22 | 23.56 | 22.40 | 22.46 | 5,757,442 | -0.76(-3.29%) |
May 22, 2007 | 22.57 | 23.40 | 22.54 | 23.22 | 4,564,696 | +0.70(+3.09%) |
May 21, 2007 | 22.19 | 22.57 | 21.98 | 22.53 | 3,302,144 | +0.32(+1.42%) |
May 18, 2007 | 21.49 | 22.39 | 21.48 | 22.21 | 3,973,803 | +0.72(+3.36%) |
May 17, 2007 | 20.94 | 21.52 | 20.69 | 21.49 | 3,101,645 | +0.58(+2.78%) |
May 16, 2007 | 20.82 | 21.13 | 20.76 | 20.91 | 3,464,665 | +0.17(+0.80%) |
May 15, 2007 | 19.74 | 20.92 | 19.74 | 20.74 | 4,260,150 | +1.09(+5.57%) |
May 14, 2007 | 20.01 | 20.06 | 19.52 | 19.65 | 2,405,264 | -0.39(-1.95%) |
May 11, 2007 | 20.44 | 20.61 | 19.70 | 20.04 | 3,804,497 | -0.31(-1.51%) |
May 10, 2007 | 19.75 | 20.45 | 19.56 | 20.35 | 6,635,379 | +0.61(+3.07%) |
May 09, 2007 | 18.62 | 19.82 | 18.52 | 19.74 | 6,502,652 | +1.19(+6.39%) |
May 08, 2007 | 18.04 | 18.58 | 17.83 | 18.55 | 3,761,254 | +0.43(+2.38%) |
May 07, 2007 | 18.19 | 18.19 | 17.75 | 18.12 | 1,744,999 | +0.02(+0.14%) |
May 04, 2007 | 17.96 | 19.48 | 18.04 | 18.10 | 8,109,959 | -0.38(-2.06%) |
May 03, 2007 | 17.91 | 18.59 | 17.61 | 18.48 | 7,556,145 | +0.71(+3.97%) |
May 02, 2007 | 17.34 | 17.95 | 17.20 | 17.77 | 2,991,750 | +0.47(+2.73%) |
May 01, 2007 | 17.14 | 17.37 | 16.96 | 17.30 | 2,746,582 | +0.17(+0.97%) |
Apr 30, 2007 | 17.67 | 17.73 | 17.04 | 17.14 | 4,735,898 | -0.34(-1.95%) |
Apr 27, 2007 | 17.25 | 17.72 | 17.17 | 17.48 | 2,239,005 | +0.10(+0.57%) |
Apr 26, 2007 | 17.31 | 17.43 | 16.93 | 17.38 | 3,617,902 | +0.10(+0.58%) |
Apr 25, 2007 | 18.04 | 18.25 | 17.07 | 17.28 | 4,157,670 | +0.17(+0.97%) |
Apr 24, 2007 | 17.61 | 17.64 | 16.75 | 17.11 | 3,097,565 | -0.44(-2.50%) |
Apr 23, 2007 | 17.87 | 17.98 | 17.50 | 17.55 | 2,376,690 | -0.22(-1.26%) |
Apr 20, 2007 | 17.82 | 17.83 | 17.46 | 17.77 | 3,912,227 | +0.17(+0.94%) |
Apr 19, 2007 | 17.40 | 18.02 | 17.31 | 17.61 | 5,587,339 | +0.01(+0.05%) |
Apr 18, 2007 | 17.59 | 17.74 | 17.42 | 17.60 | 4,256,485 | -0.17(-0.93%) |
Apr 17, 2007 | 17.99 | 18.51 | 17.68 | 17.77 | 7,830,669 | -0.40(-2.19%) |
Apr 16, 2007 | 18.21 | 18.45 | 18.02 | 18.16 | 10,587,743 | -0.05(-0.27%) |
Apr 13, 2007 | 18.15 | 18.40 | 18.05 | 18.21 | 6,766,085 | +0.07(+0.37%) |
Apr 12, 2007 | 18.15 | 18.24 | 17.97 | 18.15 | 4,182,145 | -0.13(-0.73%) |
Apr 11, 2007 | 17.75 | 18.28 | 17.67 | 18.28 | 7,797,602 | +0.61(+3.47%) |
Apr 10, 2007 | 17.11 | 17.70 | 17.08 | 17.67 | 7,380,724 | +0.62(+3.65%) |
Apr 09, 2007 | 17.17 | 17.20 | 16.75 | 17.04 | 5,022,597 | +0.01(+0.05%) |
Apr 05, 2007 | 17.06 | 17.24 | 16.88 | 17.04 | 6,035,054 | -0.02(-0.10%) |
Apr 04, 2007 | 17.20 | 17.21 | 16.70 | 17.05 | 12,796,568 | -0.11(-0.63%) |
Apr 03, 2007 | 17.50 | 17.54 | 17.09 | 17.16 | 43,896,036 | +0.00(+0.00%) |
Apr 02, 2007 | 16.92 | 17.17 | 16.80 | 17.16 | 14,928,430 | +0.28(+1.67%) |
Mar 30, 2007 | 17.42 | 17.42 | 16.81 | 16.88 | 7,629,810 | -0.31(-1.79%) |
Mar 29, 2007 | 16.78 | 17.38 | 16.75 | 17.19 | 17,066,040 | +0.39(+2.32%) |
Mar 28, 2007 | 16.64 | 16.85 | 16.59 | 16.80 | 9,143,740 | +0.17(+1.00%) |
Mar 27, 2007 | 16.75 | 16.84 | 16.51 | 16.63 | 12,815,294 | -0.24(-1.43%) |
Mar 26, 2007 | 16.96 | 17.18 | 16.60 | 16.87 | 4,944,354 | -0.01(-0.05%) |
Mar 23, 2007 | 16.99 | 17.13 | 16.80 | 16.88 | 5,419,982 | +0.09(+0.54%) |
Mar 22, 2007 | 16.58 | 17.03 | 16.31 | 16.79 | 7,307,300 | +0.20(+1.20%) |
Mar 21, 2007 | 16.80 | 17.09 | 16.51 | 16.59 | 7,122,113 | -0.25(-1.48%) |
Mar 20, 2007 | 17.42 | 17.79 | 16.59 | 16.84 | 7,919,889 | -1.04(-5.80%) |
Mar 19, 2007 | 17.54 | 17.98 | 17.54 | 17.87 | 2,400,803 | +0.32(+1.80%) |
Mar 16, 2007 | 17.76 | 17.93 | 17.39 | 17.56 | 979,949 | -0.26(-1.44%) |
Mar 15, 2007 | 18.21 | 18.21 | 17.81 | 17.82 | 1,192,504 | -0.14(-0.79%) |
Mar 14, 2007 | 18.66 | 18.66 | 17.81 | 17.96 | 1,447,739 | -0.26(-1.41%) |
Mar 13, 2007 | 18.67 | 18.79 | 18.17 | 18.21 | 2,019,095 | -0.46(-2.44%) |
Mar 12, 2007 | 19.29 | 19.33 | 18.10 | 18.67 | 5,100,124 | -0.65(-3.35%) |
Mar 09, 2007 | 19.91 | 19.92 | 19.25 | 19.32 | 5,208,511 | -0.42(-2.14%) |
Mar 08, 2007 | 19.53 | 19.91 | 19.53 | 19.74 | 5,521,618 | +0.41(+2.15%) |
Mar 07, 2007 | 18.99 | 19.67 | 18.88 | 19.33 | 2,235,870 | +0.21(+1.08%) |
Mar 06, 2007 | 18.67 | 19.16 | 18.61 | 19.12 | 950,772 | +0.66(+3.55%) |
Mar 05, 2007 | 17.63 | 18.51 | 17.63 | 18.46 | 866,859 | +0.40(+2.20%) |
Mar 02, 2007 | 18.79 | 18.95 | 18.06 | 18.07 | 906,404 | -0.73(-3.88%) |