Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.00 | 20.25 | 19.98 | 20.18 | 19,093,452 | +0.18(+0.91%) |
May 30, 2007 | 20.29 | 20.29 | 19.88 | 20.00 | 19,282,626 | -0.29(-1.43%) |
May 29, 2007 | 20.12 | 20.37 | 20.08 | 20.29 | 15,839,418 | +0.10(+0.50%) |
May 25, 2007 | 19.72 | 20.32 | 19.72 | 20.19 | 16,015,199 | -0.03(-0.16%) |
May 24, 2007 | 20.46 | 20.59 | 20.06 | 20.22 | 20,374,232 | -0.27(-1.31%) |
May 23, 2007 | 20.66 | 20.79 | 20.46 | 20.49 | 14,151,893 | -0.17(-0.83%) |
May 22, 2007 | 20.91 | 20.95 | 20.62 | 20.66 | 16,695,959 | -0.34(-1.60%) |
May 21, 2007 | 21.22 | 21.25 | 20.95 | 21.00 | 12,867,530 | -0.29(-1.35%) |
May 18, 2007 | 21.12 | 21.31 | 20.98 | 21.28 | 12,927,094 | +0.19(+0.90%) |
May 17, 2007 | 21.13 | 21.15 | 20.96 | 21.09 | 9,222,747 | -0.07(-0.32%) |
May 16, 2007 | 21.13 | 21.25 | 20.98 | 21.16 | 12,685,589 | +0.15(+0.70%) |
May 15, 2007 | 20.90 | 21.22 | 20.82 | 21.01 | 17,116,488 | +0.26(+1.26%) |
May 14, 2007 | 20.71 | 20.81 | 20.57 | 20.75 | 12,160,653 | +0.04(+0.19%) |
May 11, 2007 | 20.53 | 20.72 | 20.44 | 20.71 | 11,599,899 | +0.18(+0.89%) |
May 10, 2007 | 21.01 | 21.01 | 20.53 | 20.53 | 13,735,324 | -0.48(-2.30%) |
May 09, 2007 | 20.99 | 21.14 | 20.85 | 21.01 | 11,825,217 | -0.06(-0.27%) |
May 08, 2007 | 21.09 | 21.10 | 20.86 | 21.07 | 9,938,663 | -0.04(-0.19%) |
May 07, 2007 | 21.18 | 21.18 | 20.97 | 21.11 | 15,993,095 | +0.23(+1.11%) |
May 04, 2007 | 20.61 | 20.91 | 20.55 | 20.88 | 14,004,566 | +0.32(+1.55%) |
May 03, 2007 | 20.54 | 20.59 | 20.45 | 20.56 | 10,063,958 | +0.08(+0.38%) |
May 02, 2007 | 20.44 | 20.53 | 20.31 | 20.48 | 12,016,280 | +0.06(+0.32%) |
May 01, 2007 | 20.25 | 20.48 | 20.21 | 20.42 | 12,878,856 | +0.14(+0.69%) |
Apr 30, 2007 | 20.39 | 20.39 | 20.19 | 20.28 | 14,631,664 | -0.05(-0.25%) |
Apr 27, 2007 | 20.27 | 20.47 | 20.10 | 20.33 | 15,040,663 | -0.05(-0.26%) |
Apr 26, 2007 | 20.05 | 20.64 | 19.94 | 20.38 | 15,511,840 | -0.23(-1.13%) |
Apr 25, 2007 | 20.50 | 20.68 | 20.47 | 20.61 | 11,068,199 | +0.14(+0.68%) |
Apr 24, 2007 | 20.44 | 20.51 | 20.25 | 20.47 | 15,244,893 | -0.01(-0.07%) |
Apr 23, 2007 | 20.59 | 20.70 | 20.45 | 20.49 | 14,735,552 | -0.23(-1.11%) |
Apr 20, 2007 | 20.75 | 20.77 | 20.49 | 20.72 | 20,904,944 | +0.22(+1.07%) |
Apr 19, 2007 | 20.70 | 20.85 | 20.38 | 20.50 | 22,482,416 | -0.28(-1.36%) |
Apr 18, 2007 | 20.52 | 20.99 | 20.41 | 20.78 | 33,627,756 | -0.35(-1.64%) |
Apr 17, 2007 | 21.00 | 21.27 | 21.00 | 21.13 | 16,878,886 | +0.04(+0.20%) |
Apr 16, 2007 | 21.05 | 21.15 | 21.00 | 21.09 | 13,479,987 | +0.14(+0.67%) |
Apr 13, 2007 | 20.57 | 21.01 | 20.57 | 20.95 | 19,947,488 | +0.39(+1.88%) |
Apr 12, 2007 | 20.34 | 20.61 | 20.33 | 20.56 | 13,691,179 | +0.15(+0.72%) |
Apr 11, 2007 | 20.32 | 20.60 | 20.12 | 20.41 | 18,189,530 | -0.02(-0.11%) |
Apr 10, 2007 | 20.49 | 20.53 | 20.38 | 20.43 | 15,499,288 | -0.05(-0.26%) |
Apr 09, 2007 | 20.43 | 20.58 | 20.34 | 20.49 | 17,886,380 | +0.07(+0.33%) |
Apr 05, 2007 | 20.19 | 20.45 | 20.16 | 20.42 | 14,148,360 | +0.26(+1.30%) |
Apr 04, 2007 | 20.27 | 20.40 | 20.10 | 20.16 | 13,868,180 | -0.14(-0.67%) |
Apr 03, 2007 | 20.06 | 20.32 | 20.05 | 20.29 | 20,280,296 | +0.31(+1.54%) |
Apr 02, 2007 | 19.98 | 20.14 | 19.75 | 19.99 | 17,444,624 | +0.00(+0.02%) |
Mar 30, 2007 | 19.88 | 20.08 | 19.84 | 19.98 | 16,066,858 | -0.00(-0.02%) |
Mar 29, 2007 | 19.70 | 20.11 | 19.70 | 19.99 | 24,014,718 | +0.02(+0.09%) |
Mar 28, 2007 | 20.14 | 20.24 | 19.88 | 19.97 | 21,954,760 | -0.30(-1.48%) |
Mar 27, 2007 | 20.34 | 20.50 | 20.20 | 20.27 | 39,782,800 | -0.23(-1.12%) |
Mar 26, 2007 | 19.73 | 20.51 | 19.71 | 20.50 | 64,172,068 | +1.21(+6.28%) |
Mar 23, 2007 | 19.56 | 19.57 | 19.25 | 19.29 | 17,848,480 | -0.23(-1.17%) |
Mar 22, 2007 | 19.37 | 19.67 | 19.34 | 19.52 | 18,402,934 | -0.06(-0.33%) |
Mar 21, 2007 | 19.45 | 19.62 | 19.41 | 19.58 | 22,306,744 | +0.07(+0.37%) |
Mar 20, 2007 | 19.07 | 19.51 | 18.99 | 19.51 | 23,495,586 | +0.47(+2.44%) |
Mar 19, 2007 | 18.99 | 19.08 | 18.94 | 19.04 | 16,489,570 | +0.11(+0.57%) |
Mar 16, 2007 | 19.14 | 19.16 | 18.91 | 18.94 | 27,196,770 | -0.27(-1.40%) |
Mar 15, 2007 | 19.22 | 19.34 | 19.10 | 19.21 | 14,019,664 | -0.05(-0.26%) |
Mar 14, 2007 | 19.41 | 19.43 | 19.15 | 19.26 | 21,460,640 | -0.12(-0.63%) |
Mar 13, 2007 | 19.47 | 19.59 | 19.33 | 19.38 | 22,935,132 | -0.10(-0.50%) |
Mar 12, 2007 | 19.43 | 19.52 | 19.42 | 19.47 | 17,853,704 | -0.00(-0.02%) |
Mar 09, 2007 | 19.32 | 19.50 | 19.25 | 19.48 | 29,338,456 | +0.35(+1.85%) |
Mar 08, 2007 | 18.87 | 19.18 | 18.76 | 19.12 | 22,178,284 | +0.25(+1.35%) |
Mar 07, 2007 | 18.85 | 18.98 | 18.82 | 18.87 | 22,574,246 | -0.06(-0.34%) |
Mar 06, 2007 | 18.98 | 19.01 | 18.75 | 18.93 | 27,494,160 | +0.04(+0.23%) |
Mar 05, 2007 | 18.91 | 19.19 | 18.88 | 18.89 | 20,544,736 | -0.09(-0.49%) |
Mar 02, 2007 | 19.17 | 19.21 | 18.83 | 18.98 | 21,639,354 | -0.28(-1.43%) |