Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.03 | 23.56 | 22.59 | 22.65 | 16,489,391 | -0.24(-1.05%) |
May 30, 2007 | 21.79 | 22.97 | 21.57 | 22.89 | 19,982,732 | +0.88(+3.98%) |
May 29, 2007 | 22.22 | 22.45 | 21.90 | 22.02 | 14,618,714 | -0.09(-0.42%) |
May 25, 2007 | 21.68 | 22.14 | 21.62 | 22.11 | 12,435,276 | +0.59(+2.75%) |
May 24, 2007 | 22.00 | 22.19 | 21.45 | 21.52 | 17,446,382 | -0.56(-2.54%) |
May 23, 2007 | 22.18 | 22.26 | 21.89 | 22.08 | 13,057,312 | +0.04(+0.17%) |
May 22, 2007 | 22.02 | 22.17 | 21.72 | 22.04 | 10,356,626 | +0.02(+0.10%) |
May 21, 2007 | 22.35 | 22.20 | 21.98 | 22.02 | 9,413,535 | -0.04(-0.17%) |
May 18, 2007 | 21.47 | 22.11 | 21.42 | 22.06 | 13,136,713 | +0.68(+3.19%) |
May 17, 2007 | 21.48 | 21.53 | 21.10 | 21.38 | 16,896,568 | -0.06(-0.28%) |
May 16, 2007 | 20.73 | 21.44 | 20.51 | 21.44 | 13,056,505 | +0.88(+4.28%) |
May 15, 2007 | 20.66 | 20.81 | 20.49 | 20.56 | 8,185,827 | +0.03(+0.13%) |
May 14, 2007 | 20.80 | 20.89 | 20.48 | 20.53 | 7,646,576 | -0.16(-0.78%) |
May 11, 2007 | 20.54 | 20.71 | 20.37 | 20.69 | 10,333,102 | +0.46(+2.29%) |
May 10, 2007 | 20.76 | 20.80 | 20.17 | 20.23 | 13,534,212 | -0.65(-3.10%) |
May 09, 2007 | 20.39 | 20.89 | 20.33 | 20.87 | 7,608,082 | +0.36(+1.73%) |
May 08, 2007 | 20.58 | 20.58 | 20.28 | 20.52 | 9,271,778 | -0.18(-0.85%) |
May 07, 2007 | 20.75 | 20.89 | 20.58 | 20.69 | 10,653,331 | +0.16(+0.76%) |
May 04, 2007 | 20.54 | 20.68 | 20.41 | 20.54 | 12,110,407 | +0.15(+0.75%) |
May 03, 2007 | 19.98 | 20.43 | 20.00 | 20.38 | 11,155,099 | +0.42(+2.08%) |
May 02, 2007 | 19.46 | 19.98 | 19.44 | 19.97 | 14,824,547 | +0.54(+2.77%) |
May 01, 2007 | 19.65 | 19.80 | 19.21 | 19.43 | 14,717,618 | -0.22(-1.12%) |
Apr 30, 2007 | 19.83 | 20.43 | 19.60 | 19.65 | 20,851,770 | -0.77(-3.79%) |
Apr 27, 2007 | 20.28 | 20.55 | 19.86 | 20.43 | 19,226,050 | +0.15(+0.74%) |
Apr 26, 2007 | 20.39 | 20.63 | 20.11 | 20.28 | 29,363,002 | +0.77(+3.93%) |
Apr 25, 2007 | 19.55 | 19.59 | 19.25 | 19.51 | 8,400,629 | +0.18(+0.93%) |
Apr 24, 2007 | 19.08 | 19.43 | 18.70 | 19.33 | 7,821,868 | +0.10(+0.51%) |
Apr 23, 2007 | 19.49 | 19.49 | 19.12 | 19.23 | 11,343,600 | -0.20(-1.04%) |
Apr 20, 2007 | 19.35 | 19.55 | 19.29 | 19.43 | 9,754,363 | +0.31(+1.64%) |
Apr 19, 2007 | 18.69 | 19.13 | 18.68 | 19.12 | 11,257,749 | +0.13(+0.71%) |
Apr 18, 2007 | 18.91 | 19.06 | 18.86 | 18.98 | 6,994,135 | -0.07(-0.39%) |
Apr 17, 2007 | 18.95 | 19.15 | 18.72 | 19.06 | 11,388,734 | +0.09(+0.45%) |
Apr 16, 2007 | 19.07 | 19.25 | 18.84 | 18.97 | 12,520,550 | -0.07(-0.35%) |
Apr 13, 2007 | 18.84 | 19.04 | 18.69 | 19.04 | 7,985,265 | +0.20(+1.05%) |
Apr 12, 2007 | 18.52 | 18.86 | 18.27 | 18.84 | 11,232,086 | +0.22(+1.21%) |
Apr 11, 2007 | 18.78 | 18.85 | 18.57 | 18.62 | 9,872,784 | -0.11(-0.60%) |
Apr 10, 2007 | 18.85 | 19.01 | 18.62 | 18.73 | 11,141,734 | -0.18(-0.95%) |
Apr 09, 2007 | 18.71 | 18.96 | 18.63 | 18.91 | 9,723,555 | +0.30(+1.63%) |
Apr 05, 2007 | 18.70 | 18.72 | 18.55 | 18.61 | 5,835,509 | -0.10(-0.52%) |
Apr 04, 2007 | 18.70 | 18.72 | 18.46 | 18.70 | 9,520,355 | -0.08(-0.42%) |
Apr 03, 2007 | 18.91 | 19.08 | 18.76 | 18.78 | 13,512,453 | +0.04(+0.22%) |
Apr 02, 2007 | 17.97 | 18.88 | 17.91 | 18.74 | 19,768,824 | +0.86(+4.83%) |
Mar 30, 2007 | 17.91 | 18.06 | 17.78 | 17.88 | 11,260,689 | -0.03(-0.19%) |
Mar 29, 2007 | 17.58 | 17.93 | 17.58 | 17.91 | 10,965,091 | +0.46(+2.61%) |
Mar 28, 2007 | 17.18 | 17.48 | 17.03 | 17.45 | 12,600,477 | +0.12(+0.69%) |
Mar 27, 2007 | 17.44 | 17.54 | 17.18 | 17.34 | 16,235,976 | -0.25(-1.43%) |
Mar 26, 2007 | 17.64 | 17.72 | 17.46 | 17.59 | 11,589,274 | -0.10(-0.55%) |
Mar 23, 2007 | 17.65 | 17.81 | 17.61 | 17.68 | 7,009,027 | -0.03(-0.15%) |
Mar 22, 2007 | 18.14 | 18.14 | 17.58 | 17.71 | 12,316,053 | -0.05(-0.29%) |
Mar 21, 2007 | 17.38 | 17.78 | 17.20 | 17.76 | 12,523,223 | +0.63(+3.67%) |
Mar 20, 2007 | 17.13 | 17.22 | 17.01 | 17.13 | 9,292,174 | -0.00(-0.02%) |
Mar 19, 2007 | 16.68 | 17.23 | 16.68 | 17.14 | 11,513,570 | +0.65(+3.95%) |
Mar 16, 2007 | 16.66 | 16.77 | 16.44 | 16.49 | 11,677,970 | -0.18(-1.06%) |
Mar 15, 2007 | 16.52 | 16.79 | 16.51 | 16.66 | 9,155,575 | +0.06(+0.36%) |
Mar 14, 2007 | 16.44 | 16.61 | 16.09 | 16.60 | 21,320,646 | +0.22(+1.37%) |
Mar 13, 2007 | 16.88 | 16.94 | 16.31 | 16.38 | 17,892,800 | -0.50(-2.99%) |
Mar 12, 2007 | 16.75 | 16.96 | 16.64 | 16.88 | 9,063,351 | +0.12(+0.71%) |
Mar 09, 2007 | 16.58 | 16.76 | 16.49 | 16.76 | 12,044,193 | +0.33(+2.03%) |
Mar 08, 2007 | 16.15 | 16.47 | 16.14 | 16.43 | 20,006,202 | +0.45(+2.81%) |
Mar 07, 2007 | 16.09 | 16.26 | 15.87 | 15.98 | 22,775,864 | -0.10(-0.65%) |
Mar 06, 2007 | 16.21 | 16.24 | 16.01 | 16.09 | 26,865,264 | +0.34(+2.14%) |
Mar 05, 2007 | 15.81 | 16.38 | 15.72 | 15.75 | 28,524,506 | -0.40(-2.50%) |
Mar 02, 2007 | 16.23 | 16.42 | 16.11 | 16.15 | 21,967,232 | -0.09(-0.55%) |