Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.53 | 22.56 | 22.30 | 22.54 | 1,068,999 | +0.06(+0.25%) |
May 30, 2007 | 22.29 | 22.67 | 22.14 | 22.49 | 1,127,577 | +0.10(+0.46%) |
May 29, 2007 | 22.57 | 22.64 | 22.18 | 22.38 | 943,317 | -0.19(-0.85%) |
May 25, 2007 | 22.45 | 22.72 | 22.37 | 22.57 | 1,144,756 | +0.20(+0.89%) |
May 24, 2007 | 22.25 | 22.61 | 22.14 | 22.37 | 1,660,957 | +0.07(+0.32%) |
May 23, 2007 | 22.53 | 22.59 | 22.23 | 22.30 | 1,110,712 | -0.22(-0.99%) |
May 22, 2007 | 21.91 | 22.53 | 21.85 | 22.53 | 1,739,095 | +0.53(+2.40%) |
May 21, 2007 | 22.11 | 22.30 | 21.89 | 22.00 | 802,967 | -0.20(-0.90%) |
May 18, 2007 | 21.86 | 22.25 | 21.78 | 22.20 | 2,408,345 | +0.37(+1.68%) |
May 17, 2007 | 21.83 | 21.97 | 21.70 | 21.83 | 1,113,045 | -0.10(-0.44%) |
May 16, 2007 | 21.81 | 21.96 | 21.74 | 21.93 | 1,068,779 | +0.15(+0.70%) |
May 15, 2007 | 21.84 | 22.08 | 21.63 | 21.78 | 1,200,940 | -0.10(-0.44%) |
May 14, 2007 | 22.30 | 22.37 | 21.83 | 21.87 | 1,209,653 | -0.42(-1.90%) |
May 11, 2007 | 22.21 | 22.39 | 22.11 | 22.30 | 744,577 | +0.02(+0.07%) |
May 10, 2007 | 22.45 | 22.45 | 22.18 | 22.28 | 1,148,913 | -0.22(-0.99%) |
May 09, 2007 | 22.33 | 22.66 | 22.33 | 22.50 | 975,567 | +0.09(+0.39%) |
May 08, 2007 | 22.40 | 22.45 | 22.14 | 22.41 | 1,157,293 | +0.01(+0.04%) |
May 07, 2007 | 22.25 | 22.65 | 22.25 | 22.41 | 998,789 | +0.10(+0.47%) |
May 04, 2007 | 22.49 | 22.53 | 22.14 | 22.30 | 1,750,549 | -0.16(-0.71%) |
May 03, 2007 | 22.55 | 22.57 | 22.40 | 22.46 | 1,306,861 | +0.04(+0.18%) |
May 02, 2007 | 22.30 | 22.69 | 22.27 | 22.42 | 2,539,467 | +0.03(+0.14%) |
May 01, 2007 | 22.04 | 22.49 | 21.81 | 22.39 | 3,268,900 | +0.34(+1.56%) |
Apr 30, 2007 | 22.67 | 22.74 | 21.99 | 22.05 | 4,869,363 | -0.63(-2.78%) |
Apr 27, 2007 | 23.01 | 23.09 | 22.59 | 22.68 | 2,140,711 | -0.39(-1.70%) |
Apr 26, 2007 | 23.56 | 23.79 | 22.98 | 23.07 | 4,958,413 | +0.40(+1.76%) |
Apr 25, 2007 | 22.37 | 23.19 | 21.58 | 22.67 | 7,247,324 | +1.88(+9.03%) |
Apr 24, 2007 | 20.87 | 20.92 | 20.49 | 20.79 | 2,335,349 | -0.08(-0.38%) |
Apr 23, 2007 | 20.91 | 21.24 | 20.74 | 20.87 | 1,788,721 | -0.02(-0.11%) |
Apr 20, 2007 | 20.83 | 20.91 | 20.67 | 20.90 | 1,386,940 | +0.22(+1.04%) |
Apr 19, 2007 | 20.62 | 20.73 | 20.37 | 20.68 | 2,220,261 | +0.08(+0.39%) |
Apr 18, 2007 | 20.64 | 20.77 | 20.22 | 20.60 | 3,310,689 | -0.16(-0.77%) |
Apr 17, 2007 | 21.02 | 21.10 | 20.67 | 20.76 | 1,684,066 | -0.31(-1.48%) |
Apr 16, 2007 | 20.71 | 21.08 | 20.71 | 21.07 | 1,399,434 | +0.33(+1.58%) |
Apr 13, 2007 | 20.61 | 20.75 | 20.41 | 20.75 | 1,123,891 | +0.18(+0.89%) |
Apr 12, 2007 | 20.54 | 20.71 | 20.23 | 20.56 | 2,129,771 | +0.02(+0.12%) |
Apr 11, 2007 | 20.95 | 21.02 | 20.40 | 20.54 | 3,045,081 | -0.43(-2.06%) |
Apr 10, 2007 | 21.12 | 21.14 | 20.95 | 20.97 | 1,024,334 | -0.15(-0.72%) |
Apr 09, 2007 | 21.19 | 21.28 | 21.11 | 21.12 | 762,776 | -0.09(-0.41%) |
Apr 05, 2007 | 21.23 | 21.39 | 21.17 | 21.21 | 1,075,810 | -0.02(-0.11%) |
Apr 04, 2007 | 21.58 | 21.66 | 21.13 | 21.23 | 1,505,284 | -0.42(-1.95%) |
Apr 03, 2007 | 21.49 | 21.80 | 21.42 | 21.66 | 1,246,766 | +0.26(+1.19%) |
Apr 02, 2007 | 21.33 | 21.40 | 21.18 | 21.40 | 866,278 | +0.11(+0.53%) |
Mar 30, 2007 | 21.41 | 21.46 | 21.22 | 21.29 | 1,229,982 | -0.06(-0.26%) |
Mar 29, 2007 | 21.54 | 21.65 | 21.30 | 21.34 | 1,619,461 | -0.18(-0.85%) |
Mar 28, 2007 | 21.63 | 21.68 | 21.39 | 21.53 | 1,269,243 | -0.12(-0.55%) |
Mar 27, 2007 | 21.59 | 21.77 | 21.57 | 21.65 | 1,053,865 | -0.22(-1.02%) |
Mar 26, 2007 | 21.82 | 21.91 | 21.50 | 21.87 | 1,367,205 | +0.04(+0.18%) |
Mar 23, 2007 | 21.93 | 21.99 | 21.72 | 21.83 | 1,448,568 | -0.10(-0.44%) |
Mar 22, 2007 | 21.58 | 21.94 | 21.51 | 21.93 | 1,246,179 | +0.24(+1.10%) |
Mar 21, 2007 | 21.68 | 21.70 | 21.29 | 21.69 | 2,252,578 | -0.04(-0.18%) |
Mar 20, 2007 | 22.06 | 22.42 | 21.50 | 21.73 | 3,489,853 | -0.41(-1.84%) |
Mar 19, 2007 | 22.07 | 22.16 | 21.86 | 22.14 | 1,263,007 | +0.20(+0.91%) |
Mar 16, 2007 | 22.06 | 22.14 | 21.79 | 21.94 | 1,250,698 | -0.10(-0.47%) |
Mar 15, 2007 | 21.78 | 22.25 | 21.77 | 22.04 | 1,836,647 | +0.20(+0.91%) |
Mar 14, 2007 | 21.73 | 21.90 | 21.42 | 21.84 | 2,769,598 | +0.50(+2.36%) |
Mar 13, 2007 | 21.59 | 21.61 | 21.18 | 21.34 | 1,594,900 | -0.26(-1.18%) |
Mar 12, 2007 | 21.54 | 21.82 | 21.44 | 21.59 | 1,086,250 | +0.07(+0.33%) |
Mar 09, 2007 | 21.57 | 21.95 | 21.24 | 21.52 | 2,489,747 | -0.53(-2.39%) |
Mar 08, 2007 | 21.97 | 22.22 | 21.84 | 22.05 | 2,035,568 | +0.19(+0.88%) |
Mar 07, 2007 | 21.70 | 21.94 | 21.42 | 21.86 | 2,602,355 | +0.58(+2.74%) |
Mar 06, 2007 | 20.91 | 21.50 | 20.91 | 21.27 | 1,150,631 | +0.46(+2.19%) |
Mar 05, 2007 | 21.13 | 21.26 | 20.82 | 20.82 | 1,066,611 | -0.50(-2.32%) |
Mar 02, 2007 | 21.50 | 21.59 | 21.30 | 21.31 | 1,286,264 | -0.27(-1.26%) |