Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.44 | 23.64 | 23.15 | 23.36 | 1,172,202 | -0.15(-0.64%) |
May 30, 2007 | 23.44 | 23.51 | 23.15 | 23.51 | 960,326 | -0.01(-0.04%) |
May 29, 2007 | 23.25 | 23.53 | 23.19 | 23.52 | 1,008,685 | +0.20(+0.86%) |
May 25, 2007 | 23.18 | 23.36 | 22.94 | 23.32 | 889,642 | +0.18(+0.78%) |
May 24, 2007 | 23.56 | 23.60 | 22.98 | 23.14 | 1,938,384 | -0.51(-2.16%) |
May 23, 2007 | 23.90 | 23.95 | 23.61 | 23.65 | 1,157,519 | -0.28(-1.17%) |
May 22, 2007 | 23.84 | 23.99 | 23.66 | 23.93 | 1,003,848 | -0.03(-0.13%) |
May 21, 2007 | 23.71 | 24.00 | 23.71 | 23.96 | 1,041,469 | +0.19(+0.80%) |
May 18, 2007 | 23.79 | 23.99 | 23.48 | 23.77 | 1,653,265 | -0.01(-0.04%) |
May 17, 2007 | 23.87 | 23.94 | 23.69 | 23.78 | 841,965 | -0.09(-0.38%) |
May 16, 2007 | 23.76 | 23.99 | 23.41 | 23.87 | 1,366,137 | +0.22(+0.93%) |
May 15, 2007 | 23.94 | 24.22 | 23.48 | 23.65 | 1,628,133 | -0.35(-1.46%) |
May 14, 2007 | 24.00 | 24.20 | 23.89 | 24.00 | 909,068 | +0.00(+0.00%) |
May 11, 2007 | 23.75 | 24.06 | 23.71 | 24.00 | 770,623 | +0.11(+0.46%) |
May 10, 2007 | 24.11 | 24.17 | 23.74 | 23.89 | 1,312,226 | -0.26(-1.08%) |
May 09, 2007 | 24.27 | 24.28 | 23.93 | 24.15 | 1,257,172 | -0.23(-0.94%) |
May 08, 2007 | 24.03 | 24.45 | 23.87 | 24.38 | 1,648,597 | +0.23(+0.95%) |
May 07, 2007 | 24.01 | 24.26 | 24.01 | 24.15 | 982,727 | +0.06(+0.25%) |
May 04, 2007 | 24.07 | 24.29 | 23.97 | 24.09 | 1,031,441 | +0.03(+0.12%) |
May 03, 2007 | 24.02 | 24.17 | 23.83 | 24.06 | 1,799,741 | +0.11(+0.46%) |
May 02, 2007 | 23.91 | 24.20 | 23.81 | 23.95 | 2,509,143 | +0.05(+0.21%) |
May 01, 2007 | 23.62 | 24.03 | 23.45 | 23.90 | 2,145,995 | +0.35(+1.49%) |
Apr 30, 2007 | 23.80 | 23.95 | 23.43 | 23.55 | 1,652,712 | -0.20(-0.84%) |
Apr 27, 2007 | 24.02 | 24.18 | 23.66 | 23.75 | 2,193,031 | -0.41(-1.70%) |
Apr 26, 2007 | 23.65 | 24.90 | 23.64 | 24.16 | 6,002,094 | +1.21(+5.27%) |
Apr 25, 2007 | 22.48 | 23.05 | 22.38 | 22.95 | 2,204,224 | +0.42(+1.86%) |
Apr 24, 2007 | 22.37 | 22.58 | 22.20 | 22.53 | 2,584,530 | +0.16(+0.72%) |
Apr 23, 2007 | 22.50 | 22.55 | 22.27 | 22.37 | 1,306,163 | -0.13(-0.58%) |
Apr 20, 2007 | 22.64 | 22.80 | 22.43 | 22.50 | 1,528,259 | +0.00(+0.00%) |
Apr 19, 2007 | 22.58 | 22.73 | 22.45 | 22.50 | 1,188,261 | -0.20(-0.88%) |
Apr 18, 2007 | 22.54 | 22.76 | 22.54 | 22.70 | 980,331 | -0.01(-0.04%) |
Apr 17, 2007 | 22.73 | 22.73 | 22.50 | 22.71 | 967,436 | -0.06(-0.26%) |
Apr 16, 2007 | 22.54 | 22.77 | 22.36 | 22.77 | 1,407,956 | +0.30(+1.34%) |
Apr 13, 2007 | 22.50 | 22.51 | 22.13 | 22.47 | 1,213,038 | +0.01(+0.04%) |
Apr 12, 2007 | 22.34 | 22.50 | 22.09 | 22.46 | 1,308,261 | +0.00(+0.00%) |
Apr 11, 2007 | 22.39 | 22.63 | 22.28 | 22.46 | 1,877,872 | +0.02(+0.09%) |
Apr 10, 2007 | 22.50 | 22.73 | 22.36 | 22.44 | 1,238,517 | -0.06(-0.27%) |
Apr 09, 2007 | 22.72 | 22.75 | 22.39 | 22.50 | 987,083 | -0.19(-0.84%) |
Apr 05, 2007 | 22.56 | 22.77 | 22.52 | 22.69 | 809,380 | +0.05(+0.22%) |
Apr 04, 2007 | 22.45 | 22.84 | 22.38 | 22.64 | 2,470,874 | +0.36(+1.62%) |
Apr 03, 2007 | 22.29 | 22.46 | 22.08 | 22.28 | 2,419,867 | -0.03(-0.13%) |
Apr 02, 2007 | 22.09 | 22.39 | 21.34 | 22.31 | 4,133,467 | +0.03(+0.13%) |
Mar 30, 2007 | 22.39 | 22.44 | 21.98 | 22.28 | 2,483,885 | -0.19(-0.85%) |
Mar 29, 2007 | 22.80 | 22.94 | 22.17 | 22.47 | 2,045,707 | -0.24(-1.06%) |
Mar 28, 2007 | 22.92 | 22.94 | 22.35 | 22.71 | 4,007,153 | -0.46(-1.99%) |
Mar 27, 2007 | 23.10 | 23.27 | 22.91 | 23.17 | 2,036,290 | +0.10(+0.43%) |
Mar 26, 2007 | 23.06 | 23.10 | 22.77 | 23.07 | 1,770,085 | -0.03(-0.13%) |
Mar 23, 2007 | 22.82 | 23.49 | 22.80 | 23.10 | 3,017,032 | +0.43(+1.90%) |
Mar 22, 2007 | 22.64 | 22.74 | 22.41 | 22.67 | 1,454,431 | +0.22(+0.98%) |
Mar 21, 2007 | 22.04 | 22.45 | 21.91 | 22.45 | 1,579,576 | +0.40(+1.81%) |
Mar 20, 2007 | 21.67 | 22.15 | 21.56 | 22.05 | 2,368,876 | +0.47(+2.18%) |
Mar 19, 2007 | 21.60 | 21.77 | 21.51 | 21.58 | 1,244,795 | +0.08(+0.37%) |
Mar 16, 2007 | 21.17 | 21.58 | 21.17 | 21.50 | 2,596,009 | +0.10(+0.47%) |
Mar 15, 2007 | 21.46 | 21.55 | 21.21 | 21.40 | 2,295,867 | -0.03(-0.14%) |
Mar 14, 2007 | 21.53 | 21.95 | 21.40 | 21.43 | 3,160,011 | -0.08(-0.37%) |
Mar 13, 2007 | 21.58 | 21.65 | 21.31 | 21.51 | 2,240,798 | -0.07(-0.32%) |
Mar 12, 2007 | 21.50 | 21.81 | 21.46 | 21.58 | 1,633,433 | +0.02(+0.09%) |
Mar 09, 2007 | 21.84 | 22.00 | 21.39 | 21.56 | 1,380,758 | -0.09(-0.42%) |
Mar 08, 2007 | 21.95 | 22.00 | 21.53 | 21.65 | 1,979,877 | -0.15(-0.69%) |
Mar 07, 2007 | 21.82 | 21.96 | 21.70 | 21.80 | 2,201,169 | +0.10(+0.46%) |
Mar 06, 2007 | 21.97 | 22.06 | 21.39 | 21.70 | 6,145,056 | -0.12(-0.55%) |
Mar 05, 2007 | 22.00 | 22.26 | 21.82 | 21.82 | 1,490,710 | -0.40(-1.80%) |
Mar 02, 2007 | 22.30 | 22.67 | 22.10 | 22.22 | 2,231,663 | -0.28(-1.24%) |