Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.91 | 22.97 | 22.51 | 22.54 | 2,995,772 | -0.27(-1.19%) |
May 30, 2007 | 22.50 | 22.83 | 22.37 | 22.81 | 2,250,792 | +0.16(+0.69%) |
May 29, 2007 | 22.64 | 22.83 | 22.53 | 22.66 | 1,699,260 | +0.14(+0.62%) |
May 25, 2007 | 22.24 | 22.52 | 22.20 | 22.52 | 1,233,415 | +0.37(+1.66%) |
May 24, 2007 | 22.57 | 22.68 | 22.14 | 22.15 | 1,481,742 | -0.41(-1.80%) |
May 23, 2007 | 22.64 | 22.82 | 22.55 | 22.55 | 1,247,187 | -0.03(-0.14%) |
May 22, 2007 | 22.53 | 22.70 | 22.53 | 22.58 | 1,122,754 | -0.06(-0.26%) |
May 21, 2007 | 22.53 | 22.77 | 22.48 | 22.64 | 1,126,570 | +0.05(+0.24%) |
May 18, 2007 | 22.56 | 22.72 | 22.48 | 22.59 | 1,211,400 | +0.07(+0.30%) |
May 17, 2007 | 22.50 | 22.62 | 22.42 | 22.52 | 1,222,848 | -0.05(-0.21%) |
May 16, 2007 | 22.58 | 22.69 | 22.26 | 22.57 | 1,532,816 | -0.02(-0.11%) |
May 15, 2007 | 22.31 | 22.83 | 22.28 | 22.59 | 2,517,024 | +0.34(+1.55%) |
May 14, 2007 | 22.45 | 22.58 | 22.19 | 22.25 | 1,705,383 | -0.20(-0.91%) |
May 11, 2007 | 22.09 | 22.57 | 22.04 | 22.45 | 1,932,898 | +0.43(+1.95%) |
May 10, 2007 | 22.59 | 22.59 | 22.00 | 22.02 | 2,283,726 | -0.57(-2.50%) |
May 09, 2007 | 22.59 | 22.62 | 22.33 | 22.59 | 1,745,626 | -0.00(-0.02%) |
May 08, 2007 | 22.60 | 22.64 | 22.35 | 22.59 | 2,163,320 | -0.03(-0.14%) |
May 07, 2007 | 22.55 | 22.91 | 22.56 | 22.62 | 1,651,109 | +0.07(+0.32%) |
May 04, 2007 | 22.73 | 22.73 | 22.48 | 22.55 | 2,264,294 | -0.18(-0.78%) |
May 03, 2007 | 22.89 | 22.97 | 22.69 | 22.73 | 2,037,982 | -0.16(-0.68%) |
May 02, 2007 | 22.64 | 22.98 | 22.40 | 22.88 | 2,716,017 | +0.23(+1.01%) |
May 01, 2007 | 22.48 | 22.83 | 22.13 | 22.66 | 3,726,664 | -0.41(-1.77%) |
Apr 30, 2007 | 23.65 | 23.65 | 23.06 | 23.06 | 4,076,846 | -0.59(-2.48%) |
Apr 27, 2007 | 22.73 | 23.77 | 22.73 | 23.65 | 5,001,314 | +0.94(+4.14%) |
Apr 26, 2007 | 22.97 | 23.08 | 22.69 | 22.71 | 3,648,085 | -0.38(-1.67%) |
Apr 25, 2007 | 22.37 | 23.13 | 22.35 | 23.09 | 3,249,676 | +0.66(+2.95%) |
Apr 24, 2007 | 22.44 | 22.57 | 22.23 | 22.43 | 1,390,454 | +0.09(+0.38%) |
Apr 23, 2007 | 22.52 | 22.63 | 22.28 | 22.35 | 1,386,638 | -0.18(-0.79%) |
Apr 20, 2007 | 22.46 | 22.53 | 22.38 | 22.53 | 1,611,189 | +0.23(+1.04%) |
Apr 19, 2007 | 22.48 | 22.48 | 22.00 | 22.29 | 1,171,186 | +0.01(+0.05%) |
Apr 18, 2007 | 22.39 | 22.41 | 22.23 | 22.28 | 917,283 | -0.16(-0.71%) |
Apr 17, 2007 | 22.45 | 22.49 | 22.38 | 22.44 | 1,365,210 | +0.00(+0.02%) |
Apr 16, 2007 | 22.14 | 22.44 | 22.14 | 22.44 | 1,468,239 | +0.31(+1.39%) |
Apr 13, 2007 | 22.27 | 22.28 | 22.09 | 22.13 | 1,246,624 | -0.11(-0.47%) |
Apr 12, 2007 | 22.01 | 22.26 | 21.98 | 22.24 | 1,248,470 | +0.23(+1.04%) |
Apr 11, 2007 | 21.97 | 22.12 | 21.76 | 22.01 | 2,046,201 | +0.11(+0.51%) |
Apr 10, 2007 | 21.95 | 22.06 | 21.89 | 21.90 | 1,210,226 | -0.25(-1.11%) |
Apr 09, 2007 | 22.14 | 22.32 | 22.11 | 22.14 | 1,388,693 | +0.08(+0.37%) |
Apr 05, 2007 | 21.98 | 22.11 | 21.95 | 22.06 | 1,392,215 | -0.04(-0.17%) |
Apr 04, 2007 | 21.98 | 22.14 | 21.96 | 22.10 | 1,623,517 | +0.06(+0.29%) |
Apr 03, 2007 | 21.82 | 22.09 | 21.66 | 22.04 | 1,487,025 | +0.28(+1.28%) |
Apr 02, 2007 | 21.65 | 21.79 | 21.52 | 21.76 | 1,625,278 | +0.18(+0.84%) |
Mar 30, 2007 | 21.45 | 21.62 | 21.22 | 21.58 | 2,468,885 | +0.17(+0.80%) |
Mar 29, 2007 | 21.78 | 21.81 | 21.25 | 21.40 | 3,618,938 | -0.20(-0.93%) |
Mar 28, 2007 | 21.63 | 21.74 | 21.52 | 21.61 | 1,868,322 | -0.21(-0.97%) |
Mar 27, 2007 | 21.91 | 22.01 | 21.68 | 21.82 | 1,679,288 | -0.21(-0.96%) |
Mar 26, 2007 | 21.78 | 22.07 | 21.61 | 22.03 | 2,629,740 | +0.19(+0.89%) |
Mar 23, 2007 | 21.65 | 21.87 | 21.60 | 21.83 | 2,643,536 | +0.22(+1.01%) |
Mar 22, 2007 | 21.40 | 21.66 | 21.24 | 21.62 | 2,930,609 | +0.18(+0.86%) |
Mar 21, 2007 | 21.12 | 21.46 | 21.01 | 21.43 | 1,809,028 | +0.29(+1.37%) |
Mar 20, 2007 | 20.94 | 21.15 | 20.75 | 21.14 | 1,651,990 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.95 | 20.59 | 20.92 | 2,199,131 | +0.36(+1.74%) |
Mar 16, 2007 | 20.73 | 20.73 | 20.53 | 20.56 | 2,414,876 | -0.12(-0.56%) |
Mar 15, 2007 | 20.41 | 20.87 | 20.38 | 20.68 | 1,915,286 | +0.31(+1.50%) |
Mar 14, 2007 | 20.36 | 20.46 | 20.03 | 20.37 | 3,488,610 | +0.05(+0.25%) |
Mar 13, 2007 | 20.81 | 20.81 | 20.31 | 20.32 | 3,828,225 | -0.49(-2.36%) |
Mar 12, 2007 | 20.70 | 20.95 | 20.53 | 20.81 | 2,192,086 | +0.21(+1.01%) |
Mar 09, 2007 | 20.56 | 20.81 | 20.55 | 20.60 | 2,495,303 | +0.12(+0.60%) |
Mar 08, 2007 | 20.11 | 20.54 | 20.07 | 20.48 | 2,217,623 | +0.45(+2.23%) |
Mar 07, 2007 | 20.03 | 20.23 | 19.98 | 20.04 | 1,501,995 | +0.01(+0.07%) |
Mar 06, 2007 | 19.81 | 20.14 | 19.73 | 20.02 | 2,092,579 | +0.30(+1.50%) |
Mar 05, 2007 | 19.81 | 20.07 | 19.73 | 19.73 | 1,960,200 | -0.22(-1.09%) |
Mar 02, 2007 | 20.10 | 20.21 | 19.90 | 19.94 | 2,133,086 | -0.20(-0.98%) |