Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.92 | 22.97 | 22.51 | 22.54 | 2,995,166 | -0.27(-1.19%) |
May 30, 2007 | 22.50 | 22.84 | 22.37 | 22.82 | 2,250,336 | +0.16(+0.69%) |
May 29, 2007 | 22.65 | 22.83 | 22.53 | 22.66 | 1,698,916 | +0.14(+0.62%) |
May 25, 2007 | 22.24 | 22.52 | 22.20 | 22.52 | 1,233,165 | +0.37(+1.66%) |
May 24, 2007 | 22.57 | 22.68 | 22.14 | 22.15 | 1,481,442 | -0.41(-1.80%) |
May 23, 2007 | 22.64 | 22.82 | 22.56 | 22.56 | 1,246,935 | -0.03(-0.14%) |
May 22, 2007 | 22.54 | 22.70 | 22.54 | 22.59 | 1,122,527 | -0.06(-0.26%) |
May 21, 2007 | 22.54 | 22.78 | 22.49 | 22.65 | 1,126,342 | +0.05(+0.24%) |
May 18, 2007 | 22.56 | 22.72 | 22.49 | 22.59 | 1,211,155 | +0.07(+0.30%) |
May 17, 2007 | 22.51 | 22.63 | 22.42 | 22.52 | 1,222,600 | -0.05(-0.21%) |
May 16, 2007 | 22.59 | 22.69 | 22.26 | 22.57 | 1,532,506 | -0.02(-0.11%) |
May 15, 2007 | 22.32 | 22.83 | 22.29 | 22.60 | 2,516,515 | +0.34(+1.55%) |
May 14, 2007 | 22.46 | 22.59 | 22.20 | 22.25 | 1,705,037 | -0.20(-0.91%) |
May 11, 2007 | 22.09 | 22.58 | 22.05 | 22.46 | 1,932,507 | +0.43(+1.95%) |
May 10, 2007 | 22.60 | 22.60 | 22.01 | 22.03 | 2,283,264 | -0.57(-2.50%) |
May 09, 2007 | 22.60 | 22.63 | 22.34 | 22.59 | 1,745,272 | -0.00(-0.02%) |
May 08, 2007 | 22.61 | 22.64 | 22.36 | 22.60 | 2,162,882 | -0.03(-0.14%) |
May 07, 2007 | 22.55 | 22.91 | 22.56 | 22.63 | 1,650,775 | +0.07(+0.32%) |
May 04, 2007 | 22.73 | 22.73 | 22.49 | 22.55 | 2,263,836 | -0.18(-0.78%) |
May 03, 2007 | 22.89 | 22.97 | 22.69 | 22.73 | 2,037,570 | -0.16(-0.68%) |
May 02, 2007 | 22.64 | 22.98 | 22.40 | 22.89 | 2,715,467 | +0.23(+1.01%) |
May 01, 2007 | 22.49 | 22.84 | 22.14 | 22.66 | 3,725,909 | -0.41(-1.77%) |
Apr 30, 2007 | 23.66 | 23.66 | 23.07 | 23.07 | 4,076,020 | -0.59(-2.48%) |
Apr 27, 2007 | 22.73 | 23.77 | 22.73 | 23.65 | 5,000,302 | +0.94(+4.14%) |
Apr 26, 2007 | 22.97 | 23.08 | 22.69 | 22.71 | 3,647,347 | -0.39(-1.67%) |
Apr 25, 2007 | 22.38 | 23.14 | 22.35 | 23.10 | 3,249,018 | +0.66(+2.95%) |
Apr 24, 2007 | 22.45 | 22.57 | 22.23 | 22.44 | 1,390,172 | +0.09(+0.38%) |
Apr 23, 2007 | 22.52 | 22.63 | 22.29 | 22.35 | 1,386,357 | -0.18(-0.79%) |
Apr 20, 2007 | 22.47 | 22.53 | 22.38 | 22.53 | 1,610,863 | +0.23(+1.04%) |
Apr 19, 2007 | 22.49 | 22.49 | 22.01 | 22.30 | 1,170,949 | +0.01(+0.05%) |
Apr 18, 2007 | 22.39 | 22.41 | 22.24 | 22.29 | 917,097 | -0.16(-0.71%) |
Apr 17, 2007 | 22.45 | 22.49 | 22.38 | 22.45 | 1,364,934 | +0.00(+0.02%) |
Apr 16, 2007 | 22.15 | 22.45 | 22.15 | 22.45 | 1,467,942 | +0.31(+1.38%) |
Apr 13, 2007 | 22.27 | 22.29 | 22.09 | 22.14 | 1,246,371 | -0.11(-0.47%) |
Apr 12, 2007 | 22.02 | 22.26 | 21.99 | 22.24 | 1,248,217 | +0.23(+1.04%) |
Apr 11, 2007 | 21.97 | 22.12 | 21.77 | 22.02 | 2,045,787 | +0.11(+0.51%) |
Apr 10, 2007 | 21.95 | 22.06 | 21.90 | 21.90 | 1,209,981 | -0.25(-1.11%) |
Apr 09, 2007 | 22.15 | 22.33 | 22.12 | 22.15 | 1,388,411 | +0.08(+0.37%) |
Apr 05, 2007 | 21.98 | 22.11 | 21.95 | 22.07 | 1,391,933 | -0.04(-0.17%) |
Apr 04, 2007 | 21.99 | 22.15 | 21.97 | 22.10 | 1,623,188 | +0.06(+0.29%) |
Apr 03, 2007 | 21.83 | 22.09 | 21.66 | 22.04 | 1,486,724 | +0.28(+1.28%) |
Apr 02, 2007 | 21.66 | 21.80 | 21.52 | 21.76 | 1,624,949 | +0.18(+0.84%) |
Mar 30, 2007 | 21.45 | 21.63 | 21.23 | 21.58 | 2,468,385 | +0.17(+0.80%) |
Mar 29, 2007 | 21.78 | 21.81 | 21.25 | 21.41 | 3,618,205 | -0.20(-0.93%) |
Mar 28, 2007 | 21.64 | 21.75 | 21.52 | 21.61 | 1,867,943 | -0.21(-0.97%) |
Mar 27, 2007 | 21.91 | 22.01 | 21.69 | 21.82 | 1,678,948 | -0.21(-0.96%) |
Mar 26, 2007 | 21.79 | 22.07 | 21.61 | 22.03 | 2,629,207 | +0.19(+0.89%) |
Mar 23, 2007 | 21.65 | 21.88 | 21.60 | 21.84 | 2,643,001 | +0.22(+1.01%) |
Mar 22, 2007 | 21.40 | 21.67 | 21.25 | 21.62 | 2,930,015 | +0.18(+0.86%) |
Mar 21, 2007 | 21.12 | 21.46 | 21.01 | 21.44 | 1,808,662 | +0.29(+1.37%) |
Mar 20, 2007 | 20.94 | 21.15 | 20.75 | 21.15 | 1,651,655 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.95 | 20.59 | 20.93 | 2,198,685 | +0.36(+1.74%) |
Mar 16, 2007 | 20.73 | 20.74 | 20.53 | 20.57 | 2,414,387 | -0.12(-0.56%) |
Mar 15, 2007 | 20.41 | 20.88 | 20.38 | 20.68 | 1,914,899 | +0.31(+1.51%) |
Mar 14, 2007 | 20.37 | 20.47 | 20.03 | 20.38 | 3,487,904 | +0.05(+0.25%) |
Mar 13, 2007 | 20.82 | 20.81 | 20.31 | 20.33 | 3,827,450 | -0.49(-2.36%) |
Mar 12, 2007 | 20.70 | 20.95 | 20.53 | 20.82 | 2,191,642 | +0.21(+1.01%) |
Mar 09, 2007 | 20.57 | 20.81 | 20.55 | 20.61 | 2,494,798 | +0.12(+0.60%) |
Mar 08, 2007 | 20.11 | 20.55 | 20.08 | 20.49 | 2,217,174 | +0.45(+2.23%) |
Mar 07, 2007 | 20.03 | 20.23 | 19.98 | 20.04 | 1,501,691 | +0.01(+0.07%) |
Mar 06, 2007 | 19.82 | 20.15 | 19.73 | 20.03 | 2,092,155 | +0.30(+1.50%) |
Mar 05, 2007 | 19.81 | 20.07 | 19.73 | 19.73 | 1,959,803 | -0.22(-1.09%) |
Mar 02, 2007 | 20.10 | 20.21 | 19.90 | 19.95 | 2,132,654 | -0.20(-0.98%) |