Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.52 | 23.93 | 23.51 | 23.71 | 5,527,810 | +0.23(+1.00%) |
May 30, 2007 | 23.17 | 23.48 | 22.94 | 23.48 | 4,549,079 | +0.27(+1.18%) |
May 29, 2007 | 23.15 | 23.48 | 23.09 | 23.21 | 2,999,018 | +0.03(+0.12%) |
May 25, 2007 | 23.01 | 23.29 | 22.98 | 23.18 | 2,758,927 | +0.27(+1.16%) |
May 24, 2007 | 23.53 | 23.65 | 22.85 | 22.91 | 5,389,033 | -0.55(-2.33%) |
May 23, 2007 | 23.62 | 23.98 | 23.44 | 23.46 | 3,663,358 | -0.16(-0.68%) |
May 22, 2007 | 23.76 | 23.82 | 23.50 | 23.62 | 4,165,231 | -0.35(-1.44%) |
May 21, 2007 | 23.44 | 23.98 | 23.34 | 23.96 | 5,530,225 | +0.49(+2.07%) |
May 18, 2007 | 23.23 | 23.53 | 23.18 | 23.48 | 6,524,424 | +0.27(+1.16%) |
May 17, 2007 | 23.38 | 23.49 | 23.06 | 23.21 | 3,870,530 | -0.26(-1.12%) |
May 16, 2007 | 23.37 | 23.47 | 23.08 | 23.47 | 5,463,171 | +0.20(+0.86%) |
May 15, 2007 | 23.83 | 23.87 | 23.26 | 23.27 | 6,626,660 | -0.52(-2.20%) |
May 14, 2007 | 24.02 | 24.07 | 23.50 | 23.79 | 10,164,943 | -0.08(-0.32%) |
May 11, 2007 | 23.73 | 23.97 | 23.48 | 23.87 | 3,321,671 | +0.46(+1.96%) |
May 10, 2007 | 23.85 | 23.91 | 23.24 | 23.41 | 5,203,214 | -0.73(-3.03%) |
May 09, 2007 | 23.70 | 24.17 | 23.52 | 24.14 | 6,866,361 | +0.41(+1.74%) |
May 08, 2007 | 23.61 | 23.73 | 23.28 | 23.73 | 5,396,629 | +0.08(+0.36%) |
May 07, 2007 | 23.56 | 23.83 | 23.46 | 23.65 | 3,755,169 | +0.05(+0.21%) |
May 04, 2007 | 23.56 | 23.95 | 23.41 | 23.60 | 7,796,561 | +0.04(+0.16%) |
May 03, 2007 | 23.58 | 23.60 | 23.34 | 23.56 | 3,961,505 | +0.06(+0.27%) |
May 02, 2007 | 23.12 | 23.50 | 22.92 | 23.50 | 5,691,374 | +0.35(+1.51%) |
May 01, 2007 | 23.00 | 23.16 | 22.79 | 23.15 | 6,048,022 | +0.33(+1.43%) |
Apr 30, 2007 | 23.37 | 23.50 | 22.82 | 22.82 | 7,295,553 | -0.62(-2.67%) |
Apr 27, 2007 | 22.96 | 23.56 | 22.71 | 23.44 | 14,033,537 | +0.54(+2.36%) |
Apr 26, 2007 | 23.14 | 23.14 | 22.85 | 22.90 | 6,669,822 | -0.24(-1.04%) |
Apr 25, 2007 | 23.52 | 23.57 | 23.01 | 23.15 | 11,929,848 | -0.38(-1.59%) |
Apr 24, 2007 | 22.73 | 24.65 | 22.66 | 23.52 | 26,972,272 | +2.11(+9.86%) |
Apr 23, 2007 | 20.72 | 21.54 | 20.72 | 21.41 | 9,844,951 | +0.70(+3.39%) |
Apr 20, 2007 | 20.72 | 21.04 | 20.47 | 20.71 | 8,813,004 | +0.37(+1.80%) |
Apr 19, 2007 | 20.20 | 20.37 | 20.03 | 20.34 | 4,502,999 | +0.13(+0.63%) |
Apr 18, 2007 | 20.26 | 20.34 | 20.18 | 20.21 | 4,334,533 | -0.24(-1.17%) |
Apr 17, 2007 | 20.34 | 20.47 | 20.27 | 20.45 | 3,219,894 | +0.16(+0.80%) |
Apr 16, 2007 | 20.04 | 20.30 | 20.04 | 20.29 | 4,461,887 | +0.29(+1.43%) |
Apr 13, 2007 | 20.09 | 20.18 | 19.83 | 20.00 | 5,301,046 | -0.11(-0.55%) |
Apr 12, 2007 | 19.94 | 20.16 | 19.76 | 20.12 | 4,560,256 | -0.01(-0.05%) |
Apr 11, 2007 | 20.26 | 20.31 | 19.96 | 20.13 | 5,803,978 | -0.18(-0.90%) |
Apr 10, 2007 | 20.24 | 20.36 | 20.18 | 20.31 | 4,870,095 | +0.03(+0.13%) |
Apr 09, 2007 | 20.38 | 20.38 | 20.13 | 20.28 | 4,302,960 | -0.02(-0.09%) |
Apr 05, 2007 | 20.27 | 20.33 | 20.20 | 20.30 | 3,911,347 | -0.04(-0.21%) |
Apr 04, 2007 | 20.52 | 20.62 | 20.20 | 20.34 | 4,742,343 | -0.18(-0.87%) |
Apr 03, 2007 | 20.47 | 20.62 | 20.28 | 20.52 | 6,449,123 | +0.35(+1.75%) |
Apr 02, 2007 | 20.04 | 20.24 | 19.91 | 20.17 | 6,262,535 | +0.23(+1.13%) |
Mar 30, 2007 | 20.16 | 20.26 | 19.67 | 19.94 | 5,869,924 | -0.09(-0.46%) |
Mar 29, 2007 | 19.82 | 20.05 | 19.74 | 20.04 | 6,851,603 | +0.42(+2.16%) |
Mar 28, 2007 | 19.63 | 19.97 | 19.60 | 19.61 | 9,629,054 | -0.22(-1.11%) |
Mar 27, 2007 | 20.40 | 20.40 | 19.81 | 19.83 | 8,741,924 | -0.64(-3.14%) |
Mar 26, 2007 | 20.39 | 20.50 | 20.09 | 20.48 | 6,350,209 | +0.05(+0.25%) |
Mar 23, 2007 | 20.77 | 20.81 | 20.35 | 20.43 | 9,556,749 | -0.49(-2.34%) |
Mar 22, 2007 | 21.07 | 21.26 | 20.84 | 20.91 | 8,114,095 | -0.08(-0.40%) |
Mar 21, 2007 | 20.55 | 21.02 | 20.33 | 21.00 | 7,989,710 | +0.48(+2.36%) |
Mar 20, 2007 | 20.30 | 20.54 | 20.21 | 20.52 | 7,618,155 | +0.26(+1.26%) |
Mar 19, 2007 | 19.84 | 20.30 | 19.78 | 20.26 | 8,446,957 | +0.61(+3.08%) |
Mar 16, 2007 | 19.44 | 19.81 | 19.42 | 19.65 | 10,375,044 | +0.16(+0.81%) |
Mar 15, 2007 | 19.22 | 19.62 | 19.22 | 19.50 | 5,856,068 | +0.10(+0.52%) |
Mar 14, 2007 | 18.92 | 19.48 | 18.87 | 19.40 | 9,698,728 | +0.59(+3.14%) |
Mar 13, 2007 | 19.41 | 19.26 | 18.75 | 18.81 | 7,067,780 | -0.60(-3.11%) |
Mar 12, 2007 | 19.33 | 19.50 | 19.26 | 19.41 | 5,518,150 | +0.06(+0.32%) |
Mar 09, 2007 | 19.25 | 19.52 | 19.19 | 19.35 | 6,147,340 | +0.36(+1.89%) |
Mar 08, 2007 | 18.97 | 19.12 | 18.77 | 18.99 | 4,989,584 | +0.16(+0.84%) |
Mar 07, 2007 | 18.59 | 18.96 | 18.53 | 18.83 | 5,815,921 | +0.15(+0.79%) |
Mar 06, 2007 | 18.53 | 18.80 | 18.28 | 18.68 | 8,094,461 | +0.27(+1.45%) |
Mar 05, 2007 | 18.54 | 18.72 | 18.28 | 18.42 | 6,429,113 | -0.17(-0.91%) |
Mar 02, 2007 | 18.66 | 18.82 | 18.49 | 18.59 | 6,665,903 | -0.30(-1.61%) |