Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.47 | 20.66 | 20.26 | 20.57 | 7,476,344 | +0.14(+0.70%) |
May 30, 2007 | 20.03 | 20.45 | 19.99 | 20.43 | 4,642,307 | +0.26(+1.26%) |
May 29, 2007 | 19.94 | 22.13 | 19.93 | 20.18 | 5,609,324 | +0.26(+1.33%) |
May 25, 2007 | 19.65 | 20.12 | 19.50 | 19.91 | 8,060,486 | +0.51(+2.65%) |
May 24, 2007 | 19.89 | 20.02 | 19.37 | 19.40 | 6,757,242 | -0.44(-2.21%) |
May 23, 2007 | 20.23 | 20.32 | 19.82 | 19.84 | 7,513,046 | -0.31(-1.53%) |
May 22, 2007 | 20.49 | 20.49 | 20.14 | 20.14 | 5,595,251 | -0.35(-1.70%) |
May 21, 2007 | 20.55 | 20.61 | 20.28 | 20.49 | 3,635,486 | -0.11(-0.52%) |
May 18, 2007 | 20.62 | 20.68 | 20.48 | 20.60 | 3,956,304 | +0.01(+0.07%) |
May 17, 2007 | 20.55 | 20.68 | 20.43 | 20.59 | 3,292,191 | +0.10(+0.48%) |
May 16, 2007 | 20.46 | 20.64 | 20.34 | 20.49 | 6,441,866 | +0.07(+0.33%) |
May 15, 2007 | 20.63 | 20.78 | 20.36 | 20.42 | 4,109,320 | -0.10(-0.50%) |
May 14, 2007 | 20.44 | 20.73 | 20.44 | 20.53 | 4,451,044 | +0.09(+0.44%) |
May 11, 2007 | 19.90 | 20.44 | 19.90 | 20.44 | 3,800,830 | +0.18(+0.88%) |
May 10, 2007 | 20.21 | 20.47 | 20.18 | 20.26 | 5,199,440 | +0.05(+0.27%) |
May 09, 2007 | 20.12 | 20.23 | 20.05 | 20.20 | 2,033,137 | +0.07(+0.36%) |
May 08, 2007 | 20.23 | 20.30 | 20.10 | 20.13 | 4,829,277 | -0.13(-0.64%) |
May 07, 2007 | 19.97 | 20.28 | 19.93 | 20.26 | 4,621,309 | +0.32(+1.59%) |
May 04, 2007 | 20.07 | 20.09 | 19.82 | 19.94 | 2,761,288 | +0.04(+0.23%) |
May 03, 2007 | 19.97 | 20.17 | 19.72 | 19.90 | 5,646,048 | -0.18(-0.89%) |
May 02, 2007 | 19.67 | 20.09 | 19.54 | 20.08 | 5,077,773 | +0.38(+1.93%) |
May 01, 2007 | 19.59 | 19.81 | 19.50 | 19.70 | 5,932,669 | +0.17(+0.89%) |
Apr 30, 2007 | 19.88 | 19.92 | 19.52 | 19.52 | 4,261,134 | -0.33(-1.67%) |
Apr 27, 2007 | 20.02 | 20.02 | 19.79 | 19.85 | 3,948,038 | -0.19(-0.96%) |
Apr 26, 2007 | 20.19 | 20.32 | 20.02 | 20.05 | 5,814,319 | -0.22(-1.08%) |
Apr 25, 2007 | 20.30 | 20.40 | 20.23 | 20.27 | 6,514,364 | +0.03(+0.15%) |
Apr 24, 2007 | 20.21 | 20.28 | 20.10 | 20.23 | 2,787,790 | +0.09(+0.44%) |
Apr 23, 2007 | 19.97 | 20.22 | 19.93 | 20.14 | 3,287,500 | +0.22(+1.12%) |
Apr 20, 2007 | 19.98 | 20.03 | 19.74 | 19.92 | 6,509,394 | +0.20(+1.00%) |
Apr 19, 2007 | 20.09 | 20.09 | 19.67 | 19.72 | 3,412,449 | -0.08(-0.38%) |
Apr 18, 2007 | 19.66 | 19.82 | 19.59 | 19.80 | 3,361,216 | +0.08(+0.41%) |
Apr 17, 2007 | 19.38 | 19.75 | 19.34 | 19.72 | 5,205,357 | +0.40(+2.06%) |
Apr 16, 2007 | 19.19 | 19.33 | 19.10 | 19.32 | 2,656,002 | +0.26(+1.39%) |
Apr 13, 2007 | 19.25 | 19.26 | 19.02 | 19.06 | 3,868,962 | -0.11(-0.56%) |
Apr 12, 2007 | 19.33 | 19.34 | 19.11 | 19.16 | 3,007,827 | -0.16(-0.83%) |
Apr 11, 2007 | 19.34 | 19.47 | 19.24 | 19.33 | 4,494,643 | -0.04(-0.23%) |
Apr 10, 2007 | 19.36 | 19.45 | 19.25 | 19.37 | 2,681,259 | +0.08(+0.39%) |
Apr 09, 2007 | 19.23 | 19.39 | 19.19 | 19.29 | 3,278,771 | +0.12(+0.63%) |
Apr 05, 2007 | 19.17 | 19.23 | 19.03 | 19.17 | 3,267,173 | +0.07(+0.37%) |
Apr 04, 2007 | 19.08 | 19.16 | 18.88 | 19.10 | 5,131,959 | +0.08(+0.42%) |
Apr 03, 2007 | 18.99 | 19.04 | 18.79 | 19.02 | 4,895,845 | +0.18(+0.97%) |
Apr 02, 2007 | 18.35 | 18.90 | 18.30 | 18.84 | 6,479,171 | +0.53(+2.89%) |
Mar 30, 2007 | 18.50 | 18.55 | 18.11 | 18.31 | 4,150,869 | -0.15(-0.80%) |
Mar 29, 2007 | 18.45 | 18.51 | 18.23 | 18.46 | 4,610,192 | +0.08(+0.44%) |
Mar 28, 2007 | 18.38 | 18.57 | 18.32 | 18.38 | 3,517,136 | -0.04(-0.22%) |
Mar 27, 2007 | 18.24 | 18.59 | 18.13 | 18.42 | 11,748,286 | +0.49(+2.72%) |
Mar 26, 2007 | 17.73 | 17.93 | 17.64 | 17.93 | 2,751,162 | +0.18(+1.03%) |
Mar 23, 2007 | 17.57 | 17.79 | 17.46 | 17.75 | 2,939,026 | +0.20(+1.12%) |
Mar 22, 2007 | 17.29 | 17.71 | 17.29 | 17.55 | 3,669,035 | -0.09(-0.51%) |
Mar 21, 2007 | 17.41 | 17.66 | 17.32 | 17.64 | 4,081,482 | +0.21(+1.23%) |
Mar 20, 2007 | 17.23 | 17.45 | 17.12 | 17.42 | 3,334,187 | +0.17(+0.96%) |
Mar 19, 2007 | 17.03 | 17.27 | 16.94 | 17.26 | 4,464,943 | +0.36(+2.15%) |
Mar 16, 2007 | 17.07 | 17.10 | 16.89 | 16.89 | 4,522,575 | -0.12(-0.68%) |
Mar 15, 2007 | 16.86 | 17.07 | 16.76 | 17.01 | 4,758,242 | +0.12(+0.69%) |
Mar 14, 2007 | 16.82 | 16.95 | 16.58 | 16.89 | 3,787,155 | +0.13(+0.75%) |
Mar 13, 2007 | 17.09 | 17.19 | 16.76 | 16.77 | 4,146,401 | -0.32(-1.86%) |
Mar 12, 2007 | 16.75 | 17.10 | 16.73 | 17.09 | 3,942,007 | +0.26(+1.54%) |
Mar 09, 2007 | 16.86 | 16.89 | 16.72 | 16.83 | 1,914,376 | +0.03(+0.19%) |
Mar 08, 2007 | 16.79 | 16.88 | 16.74 | 16.80 | 2,626,739 | +0.12(+0.73%) |
Mar 07, 2007 | 16.77 | 16.90 | 16.66 | 16.68 | 3,622,125 | -0.27(-1.61%) |
Mar 06, 2007 | 16.72 | 16.97 | 16.68 | 16.95 | 3,507,978 | +0.28(+1.69%) |
Mar 05, 2007 | 16.82 | 16.90 | 16.65 | 16.67 | 5,872,467 | -0.28(-1.64%) |
Mar 02, 2007 | 17.16 | 17.21 | 16.94 | 16.94 | 3,948,932 | -0.26(-1.51%) |