Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.96 | 22.35 | 21.95 | 22.26 | 9,660,799 | +0.34(+1.57%) |
May 30, 2007 | 21.73 | 21.94 | 21.73 | 21.92 | 5,646,442 | +0.03(+0.13%) |
May 29, 2007 | 21.80 | 22.02 | 21.74 | 21.89 | 7,496,970 | +0.13(+0.59%) |
May 25, 2007 | 21.78 | 22.02 | 21.72 | 21.76 | 7,205,894 | +0.13(+0.60%) |
May 24, 2007 | 21.94 | 22.06 | 21.55 | 21.63 | 9,715,361 | -0.30(-1.38%) |
May 23, 2007 | 21.87 | 22.05 | 21.83 | 21.94 | 9,346,984 | +0.06(+0.29%) |
May 22, 2007 | 22.23 | 22.23 | 21.70 | 21.87 | 8,487,822 | -0.10(-0.44%) |
May 21, 2007 | 22.03 | 22.20 | 21.92 | 21.97 | 13,128,366 | -0.14(-0.64%) |
May 18, 2007 | 22.28 | 22.28 | 21.99 | 22.11 | 11,766,520 | -0.18(-0.79%) |
May 17, 2007 | 21.95 | 22.34 | 21.91 | 22.29 | 15,654,700 | +0.26(+1.19%) |
May 16, 2007 | 22.05 | 22.10 | 21.77 | 22.03 | 13,757,004 | +0.20(+0.93%) |
May 15, 2007 | 21.66 | 21.97 | 21.65 | 21.82 | 16,597,310 | +0.16(+0.75%) |
May 14, 2007 | 21.85 | 21.85 | 21.50 | 21.66 | 8,555,577 | +0.09(+0.44%) |
May 11, 2007 | 21.53 | 21.63 | 21.49 | 21.57 | 12,994,352 | +0.16(+0.76%) |
May 10, 2007 | 21.52 | 21.64 | 21.27 | 21.40 | 12,575,625 | -0.28(-1.29%) |
May 09, 2007 | 21.69 | 21.82 | 21.49 | 21.68 | 13,526,267 | +0.00(+0.00%) |
May 08, 2007 | 21.54 | 21.86 | 21.48 | 21.68 | 18,938,488 | +0.20(+0.94%) |
May 07, 2007 | 21.51 | 21.64 | 21.39 | 21.48 | 9,812,375 | -0.04(-0.17%) |
May 04, 2007 | 21.49 | 21.56 | 21.27 | 21.52 | 12,850,180 | +0.02(+0.08%) |
May 03, 2007 | 21.18 | 21.73 | 21.18 | 21.50 | 15,031,846 | +0.58(+2.76%) |
May 02, 2007 | 21.02 | 21.02 | 20.73 | 20.92 | 13,910,683 | +0.22(+1.07%) |
May 01, 2007 | 21.13 | 21.35 | 20.67 | 20.70 | 21,890,352 | -0.37(-1.78%) |
Apr 30, 2007 | 21.35 | 21.47 | 21.08 | 21.08 | 11,751,240 | -0.29(-1.37%) |
Apr 27, 2007 | 21.10 | 21.50 | 20.98 | 21.37 | 12,089,398 | +0.20(+0.93%) |
Apr 26, 2007 | 21.49 | 21.49 | 21.12 | 21.17 | 9,104,475 | -0.29(-1.37%) |
Apr 25, 2007 | 21.40 | 21.56 | 21.16 | 21.47 | 15,295,170 | +0.08(+0.36%) |
Apr 24, 2007 | 21.46 | 21.55 | 21.28 | 21.39 | 11,449,535 | -0.12(-0.57%) |
Apr 23, 2007 | 21.57 | 21.74 | 21.49 | 21.51 | 8,998,332 | -0.11(-0.52%) |
Apr 20, 2007 | 21.66 | 21.77 | 21.49 | 21.62 | 14,972,260 | +0.14(+0.64%) |
Apr 19, 2007 | 21.13 | 21.99 | 20.90 | 21.49 | 35,052,716 | +0.50(+2.36%) |
Apr 18, 2007 | 20.40 | 21.26 | 20.40 | 20.99 | 21,103,884 | +0.61(+3.01%) |
Apr 17, 2007 | 20.55 | 20.55 | 20.28 | 20.38 | 7,137,055 | -0.18(-0.87%) |
Apr 16, 2007 | 20.48 | 20.62 | 20.33 | 20.56 | 7,926,403 | +0.30(+1.50%) |
Apr 13, 2007 | 20.48 | 20.51 | 20.04 | 20.25 | 8,601,049 | -0.23(-1.12%) |
Apr 12, 2007 | 19.61 | 20.68 | 19.49 | 20.48 | 20,050,702 | +0.85(+4.33%) |
Apr 11, 2007 | 19.84 | 19.92 | 19.55 | 19.63 | 7,612,263 | -0.20(-1.02%) |
Apr 10, 2007 | 19.72 | 19.95 | 19.60 | 19.83 | 12,931,475 | +0.07(+0.34%) |
Apr 09, 2007 | 19.66 | 20.52 | 19.64 | 19.77 | 31,420,036 | +0.73(+3.83%) |
Apr 05, 2007 | 18.64 | 19.08 | 18.64 | 19.04 | 9,969,627 | +0.03(+0.17%) |
Apr 04, 2007 | 19.09 | 19.17 | 18.98 | 19.01 | 6,397,597 | -0.01(-0.08%) |
Apr 03, 2007 | 18.89 | 19.08 | 18.84 | 19.02 | 7,496,428 | +0.21(+1.11%) |
Apr 02, 2007 | 18.71 | 18.84 | 18.52 | 18.81 | 7,947,407 | +0.08(+0.41%) |
Mar 30, 2007 | 18.68 | 19.10 | 18.63 | 18.73 | 18,802,908 | +0.05(+0.25%) |
Mar 29, 2007 | 18.69 | 18.85 | 18.45 | 18.69 | 12,288,072 | +0.23(+1.26%) |
Mar 28, 2007 | 18.48 | 18.64 | 18.33 | 18.46 | 8,304,612 | -0.17(-0.89%) |
Mar 27, 2007 | 18.91 | 18.93 | 18.59 | 18.62 | 9,072,142 | -0.31(-1.65%) |
Mar 26, 2007 | 19.39 | 19.50 | 18.85 | 18.93 | 12,899,766 | -0.29(-1.51%) |
Mar 23, 2007 | 18.55 | 19.31 | 18.49 | 19.22 | 21,640,184 | +0.71(+3.82%) |
Mar 22, 2007 | 18.69 | 18.69 | 18.39 | 18.52 | 9,456,449 | -0.17(-0.92%) |
Mar 21, 2007 | 18.49 | 18.72 | 18.40 | 18.69 | 13,126,247 | +0.16(+0.86%) |
Mar 20, 2007 | 18.38 | 18.61 | 18.32 | 18.53 | 17,136,088 | +0.15(+0.83%) |
Mar 19, 2007 | 18.37 | 18.52 | 18.24 | 18.38 | 14,283,325 | -0.06(-0.34%) |
Mar 16, 2007 | 18.25 | 18.51 | 17.94 | 18.44 | 17,080,800 | +0.23(+1.29%) |
Mar 15, 2007 | 18.00 | 18.38 | 17.97 | 18.21 | 9,355,630 | +0.20(+1.14%) |
Mar 14, 2007 | 18.14 | 18.24 | 17.62 | 18.00 | 17,158,312 | -0.09(-0.50%) |
Mar 13, 2007 | 18.70 | 18.55 | 18.06 | 18.09 | 11,488,019 | -0.61(-3.26%) |
Mar 12, 2007 | 18.30 | 18.83 | 18.19 | 18.70 | 15,655,232 | +0.48(+2.65%) |
Mar 09, 2007 | 18.41 | 18.54 | 18.17 | 18.22 | 8,882,970 | -0.06(-0.34%) |
Mar 08, 2007 | 18.08 | 18.42 | 18.08 | 18.28 | 12,749,349 | +0.29(+1.62%) |
Mar 07, 2007 | 17.68 | 18.06 | 17.67 | 17.99 | 12,900,579 | +0.24(+1.34%) |
Mar 06, 2007 | 17.73 | 17.96 | 17.71 | 17.75 | 14,771,705 | +0.02(+0.10%) |
Mar 05, 2007 | 17.83 | 17.94 | 17.64 | 17.73 | 14,546,248 | -0.32(-1.75%) |
Mar 02, 2007 | 18.24 | 18.31 | 17.96 | 18.05 | 11,529,215 | -0.20(-1.08%) |