Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.35 | 22.11 | 21.33 | 22.06 | 1,113,654 | +0.01(+0.04%) |
May 30, 2007 | 21.43 | 22.13 | 21.05 | 22.05 | 1,553,827 | -0.32(-1.45%) |
May 29, 2007 | 21.96 | 22.62 | 21.96 | 22.37 | 2,390,311 | +0.41(+1.88%) |
May 25, 2007 | 22.13 | 22.23 | 21.91 | 21.96 | 1,023,259 | -0.17(-0.75%) |
May 24, 2007 | 22.43 | 22.43 | 21.90 | 22.13 | 2,225,259 | +0.31(+1.41%) |
May 23, 2007 | 22.00 | 22.05 | 21.78 | 21.82 | 1,381,195 | -0.17(-0.76%) |
May 22, 2007 | 21.61 | 21.99 | 21.58 | 21.99 | 1,508,021 | +0.38(+1.75%) |
May 21, 2007 | 21.64 | 21.93 | 21.57 | 21.61 | 1,131,642 | +0.00(+0.00%) |
May 18, 2007 | 21.59 | 21.69 | 21.41 | 21.61 | 817,309 | +0.07(+0.33%) |
May 17, 2007 | 21.79 | 21.92 | 21.48 | 21.54 | 1,102,611 | -0.39(-1.76%) |
May 16, 2007 | 21.77 | 22.04 | 21.65 | 21.92 | 819,245 | +0.14(+0.64%) |
May 15, 2007 | 21.84 | 22.09 | 21.67 | 21.78 | 1,552,069 | -0.09(-0.40%) |
May 14, 2007 | 22.09 | 22.35 | 21.81 | 21.87 | 1,194,258 | -0.22(-0.99%) |
May 11, 2007 | 22.14 | 22.34 | 21.98 | 22.09 | 1,414,407 | -0.06(-0.28%) |
May 10, 2007 | 22.46 | 22.56 | 21.96 | 22.15 | 1,088,038 | -0.34(-1.52%) |
May 09, 2007 | 22.37 | 22.66 | 22.35 | 22.50 | 1,228,071 | +0.07(+0.31%) |
May 08, 2007 | 22.70 | 22.71 | 22.37 | 22.42 | 1,004,702 | -0.28(-1.24%) |
May 07, 2007 | 22.88 | 22.88 | 22.61 | 22.71 | 925,437 | -0.05(-0.23%) |
May 04, 2007 | 22.68 | 23.19 | 22.56 | 22.76 | 2,168,462 | +0.30(+1.33%) |
May 03, 2007 | 22.20 | 22.63 | 21.92 | 22.46 | 2,624,408 | +0.25(+1.15%) |
May 02, 2007 | 21.51 | 22.22 | 21.36 | 22.21 | 3,720,075 | +0.61(+2.85%) |
May 01, 2007 | 20.56 | 23.19 | 20.33 | 21.59 | 16,283,694 | +1.04(+5.04%) |
Apr 30, 2007 | 20.63 | 20.73 | 20.48 | 20.55 | 1,267,974 | -0.07(-0.34%) |
Apr 27, 2007 | 20.88 | 20.88 | 20.41 | 20.62 | 1,753,476 | -0.25(-1.22%) |
Apr 26, 2007 | 21.20 | 21.20 | 20.62 | 20.88 | 1,193,575 | +0.23(+1.11%) |
Apr 25, 2007 | 20.90 | 20.99 | 20.62 | 20.65 | 1,303,267 | -0.23(-1.09%) |
Apr 24, 2007 | 21.12 | 21.26 | 20.83 | 20.88 | 1,168,625 | -0.18(-0.88%) |
Apr 23, 2007 | 21.13 | 21.26 | 21.03 | 21.06 | 631,397 | -0.15(-0.70%) |
Apr 20, 2007 | 21.17 | 21.37 | 20.85 | 21.21 | 1,511,237 | +0.22(+1.05%) |
Apr 19, 2007 | 22.21 | 22.25 | 20.94 | 20.99 | 1,469,055 | -0.58(-2.69%) |
Apr 18, 2007 | 21.50 | 22.07 | 21.34 | 21.57 | 1,628,079 | +0.08(+0.37%) |
Apr 17, 2007 | 21.46 | 21.56 | 21.35 | 21.49 | 709,951 | +0.12(+0.58%) |
Apr 16, 2007 | 21.43 | 21.52 | 21.21 | 21.37 | 830,630 | -0.03(-0.12%) |
Apr 13, 2007 | 21.29 | 21.40 | 21.15 | 21.40 | 727,248 | +0.23(+1.08%) |
Apr 12, 2007 | 20.94 | 21.21 | 20.69 | 21.17 | 802,737 | +0.18(+0.84%) |
Apr 11, 2007 | 21.08 | 21.11 | 20.90 | 20.99 | 994,705 | -0.11(-0.50%) |
Apr 10, 2007 | 20.73 | 21.15 | 20.69 | 21.10 | 1,455,538 | +0.28(+1.35%) |
Apr 09, 2007 | 20.65 | 20.96 | 20.65 | 20.82 | 748,090 | +0.24(+1.15%) |
Apr 05, 2007 | 20.55 | 20.77 | 20.47 | 20.58 | 917,495 | -0.11(-0.51%) |
Apr 04, 2007 | 20.51 | 20.72 | 20.46 | 20.69 | 1,064,396 | +0.13(+0.64%) |
Apr 03, 2007 | 20.62 | 20.77 | 20.49 | 20.55 | 1,144,507 | -0.04(-0.17%) |
Apr 02, 2007 | 20.75 | 20.83 | 20.44 | 20.59 | 1,003,222 | -0.06(-0.30%) |
Mar 30, 2007 | 20.69 | 20.76 | 20.47 | 20.65 | 1,025,536 | -0.04(-0.17%) |
Mar 29, 2007 | 20.61 | 20.76 | 20.44 | 20.69 | 1,224,655 | +0.18(+0.86%) |
Mar 28, 2007 | 20.95 | 20.95 | 20.42 | 20.51 | 1,535,686 | -0.50(-2.38%) |
Mar 27, 2007 | 20.62 | 21.05 | 20.52 | 21.01 | 1,579,745 | +0.40(+1.92%) |
Mar 26, 2007 | 20.88 | 20.98 | 20.48 | 20.62 | 1,073,475 | -0.28(-1.35%) |
Mar 23, 2007 | 20.50 | 23.35 | 20.49 | 20.90 | 2,301,423 | +0.49(+2.41%) |
Mar 22, 2007 | 20.42 | 20.52 | 20.21 | 20.40 | 1,594,773 | -0.08(-0.39%) |
Mar 21, 2007 | 20.91 | 20.91 | 20.14 | 20.48 | 3,461,539 | -0.43(-2.06%) |
Mar 20, 2007 | 21.04 | 21.17 | 20.80 | 20.91 | 1,356,149 | -0.12(-0.58%) |
Mar 19, 2007 | 21.24 | 21.43 | 20.99 | 21.04 | 1,557,317 | +0.02(+0.08%) |
Mar 16, 2007 | 21.52 | 21.53 | 20.96 | 21.02 | 1,775,221 | -0.49(-2.29%) |
Mar 15, 2007 | 21.52 | 21.71 | 19.69 | 21.51 | 2,319,933 | +0.03(+0.12%) |
Mar 14, 2007 | 20.84 | 21.55 | 20.77 | 21.48 | 1,824,642 | +0.71(+3.43%) |
Mar 13, 2007 | 21.05 | 21.46 | 20.76 | 20.77 | 1,443,242 | -0.28(-1.34%) |
Mar 12, 2007 | 20.97 | 21.16 | 20.95 | 21.05 | 987,397 | -0.03(-0.13%) |
Mar 09, 2007 | 21.23 | 21.34 | 20.97 | 21.08 | 1,013,127 | -0.09(-0.41%) |
Mar 08, 2007 | 21.05 | 21.34 | 20.95 | 21.17 | 834,842 | +0.11(+0.54%) |
Mar 07, 2007 | 21.09 | 21.21 | 20.96 | 21.05 | 1,742,547 | -0.14(-0.66%) |
Mar 06, 2007 | 21.32 | 21.49 | 21.07 | 21.20 | 1,148,605 | -0.04(-0.21%) |
Mar 05, 2007 | 21.61 | 21.81 | 21.24 | 21.24 | 1,197,446 | -0.41(-1.91%) |
Mar 02, 2007 | 21.87 | 21.87 | 21.52 | 21.65 | 1,043,183 | -0.28(-1.28%) |