Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.98 | 22.76 | 21.95 | 22.70 | 1,081,899 | +0.01(+0.04%) |
May 30, 2007 | 22.06 | 22.78 | 21.67 | 22.69 | 1,509,520 | -0.33(-1.45%) |
May 29, 2007 | 22.60 | 23.28 | 22.60 | 23.03 | 2,322,152 | +0.42(+1.88%) |
May 25, 2007 | 22.78 | 22.88 | 22.55 | 22.60 | 994,081 | -0.17(-0.75%) |
May 24, 2007 | 23.09 | 23.09 | 22.54 | 22.78 | 2,161,807 | +0.32(+1.41%) |
May 23, 2007 | 22.65 | 22.69 | 22.42 | 22.46 | 1,341,811 | -0.17(-0.76%) |
May 22, 2007 | 22.24 | 22.64 | 22.21 | 22.63 | 1,465,020 | +0.39(+1.75%) |
May 21, 2007 | 22.28 | 22.58 | 22.21 | 22.24 | 1,099,374 | +0.00(+0.00%) |
May 18, 2007 | 22.22 | 22.32 | 22.03 | 22.24 | 794,004 | +0.07(+0.33%) |
May 17, 2007 | 22.43 | 22.56 | 22.11 | 22.17 | 1,071,170 | -0.40(-1.76%) |
May 16, 2007 | 22.40 | 22.69 | 22.29 | 22.57 | 795,884 | +0.14(+0.65%) |
May 15, 2007 | 22.48 | 22.74 | 22.31 | 22.42 | 1,507,812 | -0.09(-0.40%) |
May 14, 2007 | 22.74 | 23.01 | 22.45 | 22.51 | 1,160,204 | -0.23(-0.99%) |
May 11, 2007 | 22.79 | 22.99 | 22.62 | 22.74 | 1,374,076 | -0.06(-0.28%) |
May 10, 2007 | 23.12 | 23.22 | 22.60 | 22.80 | 1,057,013 | -0.35(-1.52%) |
May 09, 2007 | 23.03 | 23.33 | 23.01 | 23.16 | 1,193,053 | +0.07(+0.31%) |
May 08, 2007 | 23.36 | 23.37 | 23.03 | 23.08 | 976,053 | -0.29(-1.24%) |
May 07, 2007 | 23.55 | 23.55 | 23.27 | 23.37 | 899,049 | -0.05(-0.23%) |
May 04, 2007 | 23.35 | 23.87 | 23.22 | 23.43 | 2,106,629 | +0.31(+1.33%) |
May 03, 2007 | 22.85 | 23.29 | 22.57 | 23.12 | 2,549,574 | +0.26(+1.15%) |
May 02, 2007 | 22.14 | 22.88 | 21.99 | 22.86 | 3,613,998 | +0.63(+2.85%) |
May 01, 2007 | 21.17 | 23.87 | 20.92 | 22.22 | 15,819,369 | +1.07(+5.04%) |
Apr 30, 2007 | 21.24 | 21.34 | 21.08 | 21.16 | 1,231,818 | -0.07(-0.34%) |
Apr 27, 2007 | 21.49 | 21.49 | 21.01 | 21.23 | 1,703,476 | -0.26(-1.22%) |
Apr 26, 2007 | 21.83 | 21.83 | 21.22 | 21.49 | 1,159,541 | +0.24(+1.11%) |
Apr 25, 2007 | 21.51 | 21.61 | 21.22 | 21.26 | 1,266,105 | -0.24(-1.09%) |
Apr 24, 2007 | 21.74 | 21.88 | 21.45 | 21.49 | 1,135,302 | -0.19(-0.88%) |
Apr 23, 2007 | 21.75 | 21.88 | 21.65 | 21.68 | 613,393 | -0.15(-0.70%) |
Apr 20, 2007 | 21.79 | 22.00 | 21.46 | 21.84 | 1,468,145 | +0.23(+1.05%) |
Apr 19, 2007 | 22.86 | 22.90 | 21.55 | 21.61 | 1,427,165 | -0.60(-2.69%) |
Apr 18, 2007 | 22.13 | 22.72 | 21.97 | 22.21 | 1,581,655 | +0.08(+0.37%) |
Apr 17, 2007 | 22.09 | 22.20 | 21.98 | 22.12 | 689,707 | +0.13(+0.58%) |
Apr 16, 2007 | 22.06 | 22.15 | 21.84 | 22.00 | 806,944 | -0.03(-0.12%) |
Apr 13, 2007 | 21.92 | 22.03 | 21.77 | 22.03 | 706,511 | +0.24(+1.08%) |
Apr 12, 2007 | 21.55 | 21.84 | 21.30 | 21.79 | 779,847 | +0.18(+0.84%) |
Apr 11, 2007 | 21.70 | 21.73 | 21.51 | 21.61 | 966,342 | -0.11(-0.50%) |
Apr 10, 2007 | 21.34 | 21.77 | 21.29 | 21.72 | 1,414,033 | +0.29(+1.35%) |
Apr 09, 2007 | 21.26 | 21.57 | 21.26 | 21.43 | 726,759 | +0.24(+1.15%) |
Apr 05, 2007 | 21.16 | 21.38 | 21.07 | 21.18 | 891,333 | -0.11(-0.51%) |
Apr 04, 2007 | 21.11 | 21.33 | 21.06 | 21.29 | 1,034,045 | +0.14(+0.64%) |
Apr 03, 2007 | 21.23 | 21.38 | 21.09 | 21.16 | 1,111,871 | -0.04(-0.17%) |
Apr 02, 2007 | 21.36 | 21.45 | 21.04 | 21.19 | 974,616 | -0.06(-0.30%) |
Mar 30, 2007 | 21.29 | 21.37 | 21.07 | 21.26 | 996,293 | -0.04(-0.17%) |
Mar 29, 2007 | 21.21 | 21.37 | 21.04 | 21.29 | 1,189,735 | +0.18(+0.86%) |
Mar 28, 2007 | 21.56 | 21.56 | 21.02 | 21.11 | 1,491,897 | -0.52(-2.38%) |
Mar 27, 2007 | 21.22 | 21.67 | 21.12 | 21.63 | 1,534,699 | +0.41(+1.92%) |
Mar 26, 2007 | 21.49 | 21.59 | 21.08 | 21.22 | 1,042,865 | -0.29(-1.35%) |
Mar 23, 2007 | 21.10 | 24.03 | 21.09 | 21.51 | 2,235,799 | +0.51(+2.41%) |
Mar 22, 2007 | 21.02 | 21.12 | 20.80 | 21.00 | 1,549,298 | -0.08(-0.39%) |
Mar 21, 2007 | 21.53 | 21.53 | 20.73 | 21.08 | 3,362,834 | -0.44(-2.06%) |
Mar 20, 2007 | 21.65 | 21.79 | 21.41 | 21.53 | 1,317,479 | -0.13(-0.58%) |
Mar 19, 2007 | 21.86 | 22.06 | 21.61 | 21.65 | 1,512,911 | +0.02(+0.08%) |
Mar 16, 2007 | 22.15 | 22.16 | 21.57 | 21.64 | 1,724,601 | -0.51(-2.29%) |
Mar 15, 2007 | 22.15 | 22.35 | 20.27 | 22.14 | 2,253,780 | +0.03(+0.12%) |
Mar 14, 2007 | 21.46 | 22.18 | 21.38 | 22.12 | 1,772,613 | +0.73(+3.42%) |
Mar 13, 2007 | 21.67 | 22.09 | 21.37 | 21.38 | 1,402,089 | -0.29(-1.33%) |
Mar 12, 2007 | 21.58 | 21.78 | 21.56 | 21.67 | 959,242 | -0.03(-0.12%) |
Mar 09, 2007 | 21.85 | 21.97 | 21.58 | 21.70 | 984,238 | -0.09(-0.41%) |
Mar 08, 2007 | 21.67 | 21.96 | 21.56 | 21.79 | 811,037 | +0.12(+0.54%) |
Mar 07, 2007 | 21.71 | 21.84 | 21.57 | 21.67 | 1,692,859 | -0.14(-0.66%) |
Mar 06, 2007 | 21.94 | 22.12 | 21.69 | 21.82 | 1,115,853 | -0.05(-0.21%) |
Mar 05, 2007 | 22.24 | 22.45 | 21.86 | 21.86 | 1,163,301 | -0.42(-1.91%) |
Mar 02, 2007 | 22.51 | 22.51 | 22.15 | 22.29 | 1,013,437 | -0.29(-1.28%) |