Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.90 | 22.18 | 21.85 | 22.12 | 1,411,200 | +0.27(+1.24%) |
May 30, 2007 | 21.60 | 21.87 | 21.48 | 21.85 | 764,400 | +0.22(+1.02%) |
May 29, 2007 | 21.71 | 21.88 | 21.58 | 21.63 | 839,288 | -0.07(-0.32%) |
May 25, 2007 | 21.54 | 21.75 | 21.47 | 21.70 | 828,400 | +0.25(+1.17%) |
May 24, 2007 | 21.51 | 21.69 | 21.40 | 21.45 | 1,489,511 | -0.11(-0.51%) |
May 23, 2007 | 21.58 | 21.81 | 21.49 | 21.56 | 1,288,400 | -0.01(-0.05%) |
May 22, 2007 | 21.39 | 21.66 | 21.32 | 21.57 | 1,362,800 | +0.21(+0.98%) |
May 21, 2007 | 21.15 | 21.63 | 21.15 | 21.36 | 2,679,900 | -0.27(-1.25%) |
May 18, 2007 | 21.32 | 21.66 | 21.25 | 21.63 | 2,195,900 | +0.55(+2.61%) |
May 17, 2007 | 20.96 | 21.14 | 20.86 | 21.08 | 2,120,700 | +0.11(+0.52%) |
May 16, 2007 | 20.89 | 21.00 | 20.80 | 20.97 | 1,512,700 | +0.08(+0.38%) |
May 15, 2007 | 20.85 | 21.02 | 20.80 | 20.89 | 1,525,400 | +0.11(+0.53%) |
May 14, 2007 | 20.90 | 21.00 | 20.76 | 20.78 | 1,510,100 | -0.18(-0.86%) |
May 11, 2007 | 20.88 | 20.98 | 20.79 | 20.96 | 936,900 | +0.09(+0.43%) |
May 10, 2007 | 21.04 | 21.24 | 20.85 | 20.87 | 1,575,900 | -0.20(-0.95%) |
May 09, 2007 | 20.79 | 21.11 | 20.73 | 21.07 | 1,238,000 | +0.29(+1.40%) |
May 08, 2007 | 20.81 | 20.85 | 20.69 | 20.78 | 944,900 | -0.05(-0.24%) |
May 07, 2007 | 20.83 | 20.86 | 20.65 | 20.83 | 927,800 | +0.00(+0.00%) |
May 04, 2007 | 20.82 | 20.92 | 20.69 | 20.83 | 1,562,000 | +0.01(+0.05%) |
May 03, 2007 | 20.78 | 20.87 | 20.58 | 20.82 | 1,585,300 | +0.01(+0.05%) |
May 02, 2007 | 20.51 | 21.06 | 20.51 | 20.81 | 2,606,200 | +0.30(+1.46%) |
May 01, 2007 | 20.92 | 20.92 | 20.21 | 20.51 | 1,830,500 | +0.07(+0.34%) |
Apr 30, 2007 | 21.16 | 21.17 | 20.44 | 20.44 | 2,133,514 | -0.79(-3.72%) |
Apr 27, 2007 | 21.56 | 21.56 | 21.17 | 21.23 | 1,766,500 | -0.38(-1.76%) |
Apr 26, 2007 | 21.75 | 21.76 | 21.44 | 21.61 | 1,280,500 | -0.21(-0.96%) |
Apr 25, 2007 | 21.62 | 21.89 | 21.62 | 21.82 | 1,294,048 | +0.20(+0.93%) |
Apr 24, 2007 | 21.88 | 21.88 | 21.55 | 21.62 | 1,157,800 | -0.24(-1.10%) |
Apr 23, 2007 | 21.94 | 21.95 | 21.75 | 21.86 | 822,000 | -0.14(-0.64%) |
Apr 20, 2007 | 21.04 | 22.05 | 21.04 | 22.00 | 1,555,421 | +0.48(+2.23%) |
Apr 19, 2007 | 22.37 | 22.37 | 20.68 | 21.52 | 1,489,800 | -0.01(-0.05%) |
Apr 18, 2007 | 21.34 | 21.67 | 21.23 | 21.53 | 1,607,500 | +0.19(+0.89%) |
Apr 17, 2007 | 21.20 | 21.36 | 21.17 | 21.34 | 1,116,100 | +0.18(+0.85%) |
Apr 16, 2007 | 20.83 | 21.17 | 20.81 | 21.16 | 1,253,864 | +0.40(+1.93%) |
Apr 13, 2007 | 20.75 | 20.85 | 20.55 | 20.76 | 961,100 | -0.01(-0.05%) |
Apr 12, 2007 | 20.74 | 20.85 | 20.53 | 20.77 | 1,048,400 | +0.03(+0.14%) |
Apr 11, 2007 | 20.93 | 21.03 | 20.73 | 20.74 | 1,112,800 | -0.16(-0.77%) |
Apr 10, 2007 | 20.97 | 20.97 | 20.87 | 20.90 | 1,188,400 | -0.05(-0.24%) |
Apr 09, 2007 | 21.10 | 21.16 | 20.93 | 20.95 | 1,111,200 | -0.07(-0.33%) |
Apr 05, 2007 | 20.99 | 21.04 | 20.94 | 21.02 | 1,288,876 | +0.06(+0.29%) |
Apr 04, 2007 | 21.25 | 21.29 | 20.90 | 20.96 | 1,347,900 | -0.39(-1.83%) |
Apr 03, 2007 | 21.20 | 21.40 | 21.19 | 21.35 | 1,301,400 | +0.22(+1.04%) |
Apr 02, 2007 | 21.24 | 21.25 | 21.10 | 21.13 | 855,100 | -0.11(-0.52%) |
Mar 30, 2007 | 21.06 | 21.25 | 20.99 | 21.24 | 1,609,000 | +0.18(+0.85%) |
Mar 29, 2007 | 21.24 | 21.25 | 20.93 | 21.06 | 1,239,400 | -0.16(-0.75%) |
Mar 28, 2007 | 21.40 | 21.40 | 21.19 | 21.22 | 722,000 | -0.23(-1.07%) |
Mar 27, 2007 | 21.63 | 21.63 | 21.37 | 21.45 | 497,200 | -0.19(-0.88%) |
Mar 26, 2007 | 21.68 | 21.70 | 21.43 | 21.64 | 631,300 | -0.07(-0.32%) |
Mar 23, 2007 | 21.54 | 21.80 | 21.40 | 21.71 | 693,900 | +0.16(+0.74%) |
Mar 22, 2007 | 21.48 | 21.61 | 21.41 | 21.55 | 942,100 | +0.14(+0.65%) |
Mar 21, 2007 | 21.19 | 21.41 | 21.14 | 21.41 | 1,267,700 | +0.21(+0.99%) |
Mar 20, 2007 | 21.17 | 21.24 | 21.14 | 21.20 | 1,000,300 | +0.01(+0.05%) |
Mar 19, 2007 | 21.04 | 21.20 | 21.04 | 21.19 | 1,372,900 | +0.19(+0.90%) |
Mar 16, 2007 | 21.15 | 21.20 | 21.00 | 21.00 | 1,100,100 | -0.15(-0.71%) |
Mar 15, 2007 | 21.01 | 21.30 | 21.00 | 21.15 | 890,900 | +0.15(+0.71%) |
Mar 14, 2007 | 21.23 | 21.28 | 20.67 | 21.00 | 1,714,500 | -0.23(-1.08%) |
Mar 13, 2007 | 21.64 | 21.57 | 21.14 | 21.23 | 1,367,000 | -0.41(-1.89%) |
Mar 12, 2007 | 21.68 | 21.69 | 21.47 | 21.64 | 773,200 | -0.03(-0.14%) |
Mar 09, 2007 | 21.67 | 21.76 | 21.51 | 21.67 | 797,300 | +0.07(+0.32%) |
Mar 08, 2007 | 22.72 | 22.72 | 21.26 | 21.60 | 1,436,600 | -0.03(-0.14%) |
Mar 07, 2007 | 21.49 | 21.77 | 21.48 | 21.63 | 1,131,026 | +0.16(+0.75%) |
Mar 06, 2007 | 21.50 | 21.60 | 21.35 | 21.47 | 1,608,100 | +0.09(+0.42%) |
Mar 05, 2007 | 21.76 | 21.85 | 21.35 | 21.38 | 1,540,000 | -0.45(-2.06%) |
Mar 02, 2007 | 21.92 | 22.04 | 21.76 | 21.83 | 1,573,700 | -0.09(-0.41%) |