Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.72 | 21.81 | 21.43 | 21.68 | 3,675,608 | -0.08(-0.38%) |
May 30, 2007 | 21.39 | 21.83 | 21.27 | 21.77 | 3,304,190 | +0.24(+1.11%) |
May 29, 2007 | 21.59 | 21.73 | 21.41 | 21.53 | 3,044,933 | -0.17(-0.79%) |
May 25, 2007 | 21.59 | 21.95 | 21.55 | 21.70 | 2,465,682 | +0.24(+1.11%) |
May 24, 2007 | 21.98 | 22.19 | 21.27 | 21.46 | 4,545,691 | -0.52(-2.35%) |
May 23, 2007 | 22.06 | 22.42 | 21.96 | 21.98 | 3,604,098 | -0.05(-0.22%) |
May 22, 2007 | 22.00 | 22.28 | 21.83 | 22.03 | 4,583,389 | +0.10(+0.45%) |
May 21, 2007 | 21.92 | 22.24 | 21.68 | 21.93 | 2,442,464 | +0.14(+0.64%) |
May 18, 2007 | 21.54 | 22.00 | 21.50 | 21.79 | 3,586,922 | +0.25(+1.18%) |
May 17, 2007 | 21.00 | 21.65 | 20.85 | 21.54 | 4,442,301 | +0.53(+2.50%) |
May 16, 2007 | 21.15 | 21.18 | 20.77 | 21.01 | 3,421,342 | -0.09(-0.43%) |
May 15, 2007 | 21.04 | 21.34 | 20.83 | 21.10 | 3,814,721 | +0.12(+0.59%) |
May 14, 2007 | 20.85 | 21.16 | 20.80 | 20.98 | 4,657,062 | +0.05(+0.24%) |
May 11, 2007 | 20.54 | 21.00 | 20.37 | 20.93 | 2,889,257 | +0.49(+2.41%) |
May 10, 2007 | 21.14 | 21.18 | 20.39 | 20.44 | 4,686,960 | -0.71(-3.34%) |
May 09, 2007 | 20.92 | 21.19 | 20.76 | 21.14 | 3,037,948 | +0.09(+0.43%) |
May 08, 2007 | 20.75 | 21.22 | 20.54 | 21.05 | 4,738,019 | +0.21(+1.02%) |
May 07, 2007 | 20.98 | 21.04 | 20.75 | 20.84 | 2,832,939 | -0.16(-0.78%) |
May 04, 2007 | 21.29 | 21.54 | 20.90 | 21.00 | 5,052,716 | -0.27(-1.27%) |
May 03, 2007 | 20.45 | 21.46 | 20.13 | 21.27 | 7,285,203 | +1.20(+5.97%) |
May 02, 2007 | 20.03 | 20.24 | 19.86 | 20.08 | 4,077,178 | -0.02(-0.11%) |
May 01, 2007 | 20.02 | 20.25 | 19.76 | 20.10 | 5,639,784 | +0.08(+0.40%) |
Apr 30, 2007 | 20.60 | 20.80 | 20.01 | 20.02 | 4,290,285 | -0.53(-2.60%) |
Apr 27, 2007 | 20.40 | 20.59 | 20.08 | 20.55 | 3,434,040 | +0.20(+0.97%) |
Apr 26, 2007 | 20.19 | 20.50 | 19.99 | 20.35 | 3,340,669 | +0.02(+0.08%) |
Apr 25, 2007 | 20.04 | 20.54 | 19.97 | 20.34 | 3,513,414 | +0.48(+2.40%) |
Apr 24, 2007 | 19.85 | 19.91 | 19.58 | 19.86 | 3,501,295 | +0.02(+0.12%) |
Apr 23, 2007 | 19.95 | 20.14 | 19.76 | 19.84 | 2,203,792 | -0.11(-0.58%) |
Apr 20, 2007 | 19.73 | 19.97 | 19.58 | 19.95 | 3,488,586 | +0.39(+2.01%) |
Apr 19, 2007 | 19.53 | 19.71 | 19.46 | 19.56 | 3,064,014 | -0.30(-1.53%) |
Apr 18, 2007 | 19.86 | 19.98 | 19.66 | 19.86 | 3,439,935 | +0.00(+0.00%) |
Apr 17, 2007 | 20.42 | 20.46 | 19.82 | 19.86 | 4,150,582 | -0.53(-2.58%) |
Apr 16, 2007 | 20.12 | 20.41 | 19.99 | 20.39 | 5,379,146 | +0.52(+2.60%) |
Apr 13, 2007 | 19.95 | 20.02 | 19.69 | 19.87 | 3,393,311 | -0.01(-0.04%) |
Apr 12, 2007 | 19.21 | 19.95 | 19.21 | 19.88 | 9,026,117 | +0.70(+3.64%) |
Apr 11, 2007 | 18.84 | 19.31 | 18.73 | 19.18 | 6,397,458 | +0.39(+2.10%) |
Apr 10, 2007 | 18.61 | 18.91 | 18.57 | 18.79 | 3,493,604 | +0.14(+0.75%) |
Apr 09, 2007 | 18.77 | 19.06 | 18.60 | 18.65 | 4,531,465 | -0.20(-1.05%) |
Apr 05, 2007 | 18.38 | 18.93 | 18.30 | 18.84 | 4,458,395 | +0.53(+2.87%) |
Apr 04, 2007 | 18.37 | 18.44 | 18.22 | 18.32 | 3,890,462 | -0.09(-0.49%) |
Apr 03, 2007 | 18.46 | 18.47 | 18.20 | 18.41 | 4,014,704 | -0.12(-0.66%) |
Apr 02, 2007 | 18.29 | 18.56 | 18.23 | 18.53 | 5,242,227 | +0.11(+0.62%) |
Mar 30, 2007 | 18.65 | 18.75 | 18.29 | 18.42 | 3,905,572 | -0.13(-0.71%) |
Mar 29, 2007 | 18.44 | 18.79 | 18.29 | 18.55 | 6,403,113 | -0.14(-0.75%) |
Mar 28, 2007 | 19.17 | 19.29 | 18.58 | 18.69 | 5,416,820 | -0.42(-2.19%) |
Mar 27, 2007 | 19.32 | 19.34 | 18.97 | 19.11 | 3,731,524 | -0.31(-1.61%) |
Mar 26, 2007 | 19.12 | 19.45 | 18.89 | 19.42 | 3,341,139 | +0.42(+2.20%) |
Mar 23, 2007 | 19.05 | 19.38 | 18.89 | 19.00 | 3,534,289 | -0.07(-0.34%) |
Mar 22, 2007 | 18.78 | 19.18 | 18.71 | 19.07 | 4,716,383 | +0.48(+2.56%) |
Mar 21, 2007 | 18.19 | 18.71 | 18.10 | 18.59 | 4,978,569 | +0.50(+2.77%) |
Mar 20, 2007 | 18.36 | 18.43 | 17.89 | 18.09 | 5,055,106 | -0.19(-1.03%) |
Mar 19, 2007 | 17.94 | 18.50 | 17.93 | 18.28 | 5,354,718 | +0.62(+3.49%) |
Mar 16, 2007 | 17.73 | 17.93 | 17.59 | 17.66 | 3,555,382 | -0.07(-0.42%) |
Mar 15, 2007 | 17.60 | 18.00 | 17.49 | 17.74 | 4,371,426 | +0.13(+0.75%) |
Mar 14, 2007 | 17.66 | 17.88 | 17.34 | 17.61 | 7,694,186 | -0.12(-0.69%) |
Mar 13, 2007 | 18.09 | 18.16 | 17.69 | 17.73 | 5,591,523 | -0.36(-2.00%) |
Mar 12, 2007 | 18.00 | 18.21 | 17.93 | 18.09 | 4,736,550 | -0.11(-0.63%) |
Mar 09, 2007 | 18.43 | 18.43 | 18.02 | 18.20 | 4,197,925 | -0.08(-0.45%) |
Mar 08, 2007 | 18.34 | 18.52 | 18.10 | 18.29 | 4,632,639 | +0.04(+0.22%) |
Mar 07, 2007 | 17.88 | 18.54 | 17.79 | 18.25 | 6,529,735 | +0.31(+1.74%) |
Mar 06, 2007 | 17.65 | 18.07 | 17.60 | 17.93 | 5,716,776 | +0.38(+2.15%) |
Mar 05, 2007 | 17.69 | 17.90 | 17.55 | 17.56 | 4,950,101 | -0.32(-1.79%) |
Mar 02, 2007 | 18.22 | 18.27 | 17.75 | 17.88 | 5,965,587 | -0.39(-2.16%) |