Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.63 | 24.77 | 24.59 | 24.67 | 2,800,139 | +0.23(+0.94%) |
May 30, 2007 | 24.24 | 24.48 | 24.17 | 24.44 | 2,430,247 | +0.16(+0.68%) |
May 29, 2007 | 24.36 | 24.43 | 24.24 | 24.27 | 1,851,289 | -0.05(-0.19%) |
May 25, 2007 | 24.29 | 24.51 | 24.25 | 24.32 | 1,624,172 | +0.08(+0.34%) |
May 24, 2007 | 24.36 | 24.41 | 24.14 | 24.24 | 2,483,271 | -0.02(-0.06%) |
May 23, 2007 | 24.42 | 24.46 | 24.23 | 24.25 | 2,014,696 | -0.24(-0.96%) |
May 22, 2007 | 24.47 | 24.57 | 24.36 | 24.49 | 2,586,033 | -0.01(-0.02%) |
May 21, 2007 | 24.42 | 24.59 | 24.44 | 24.49 | 3,631,405 | +0.24(+0.99%) |
May 18, 2007 | 24.20 | 24.31 | 24.17 | 24.25 | 3,049,343 | +0.56(+2.36%) |
May 17, 2007 | 23.72 | 23.72 | 23.57 | 23.69 | 3,751,328 | -0.19(-0.82%) |
May 16, 2007 | 23.93 | 24.00 | 23.77 | 23.89 | 2,237,966 | +0.23(+0.95%) |
May 15, 2007 | 23.61 | 23.76 | 23.51 | 23.66 | 2,069,435 | +0.26(+1.12%) |
May 14, 2007 | 23.47 | 23.50 | 23.34 | 23.40 | 6,137,296 | -0.06(-0.26%) |
May 11, 2007 | 23.44 | 23.50 | 23.32 | 23.46 | 3,938,914 | +0.03(+0.13%) |
May 10, 2007 | 23.57 | 23.73 | 23.40 | 23.43 | 1,376,475 | -0.30(-1.25%) |
May 09, 2007 | 23.70 | 23.84 | 23.61 | 23.73 | 2,157,433 | -0.10(-0.43%) |
May 08, 2007 | 23.71 | 23.88 | 23.68 | 23.83 | 2,682,751 | -0.16(-0.68%) |
May 07, 2007 | 24.09 | 24.08 | 23.92 | 24.00 | 2,021,716 | +0.19(+0.82%) |
May 04, 2007 | 23.66 | 23.92 | 23.66 | 23.80 | 2,500,625 | +0.28(+1.20%) |
May 03, 2007 | 23.59 | 23.66 | 23.42 | 23.52 | 4,676,017 | -0.31(-1.31%) |
May 02, 2007 | 23.51 | 23.99 | 23.51 | 23.83 | 8,844,937 | +0.52(+2.22%) |
May 01, 2007 | 23.60 | 23.70 | 23.19 | 23.31 | 5,514,090 | -0.21(-0.87%) |
Apr 30, 2007 | 23.74 | 23.76 | 23.50 | 23.52 | 1,706,602 | -0.20(-0.84%) |
Apr 27, 2007 | 23.53 | 23.74 | 23.48 | 23.72 | 1,301,206 | +0.07(+0.28%) |
Apr 26, 2007 | 23.72 | 23.75 | 23.57 | 23.65 | 1,321,876 | -0.08(-0.35%) |
Apr 25, 2007 | 23.67 | 23.77 | 23.54 | 23.73 | 1,693,388 | +0.34(+1.47%) |
Apr 24, 2007 | 23.48 | 23.48 | 23.30 | 23.39 | 1,885,413 | +0.17(+0.75%) |
Apr 23, 2007 | 23.34 | 23.41 | 23.20 | 23.22 | 1,758,471 | -0.37(-1.59%) |
Apr 20, 2007 | 23.50 | 23.63 | 23.49 | 23.59 | 1,919,333 | +0.10(+0.44%) |
Apr 19, 2007 | 23.44 | 23.59 | 23.34 | 23.49 | 2,145,150 | -0.17(-0.74%) |
Apr 18, 2007 | 23.74 | 23.77 | 23.59 | 23.66 | 2,400,300 | +0.00(+0.00%) |
Apr 17, 2007 | 23.74 | 23.80 | 23.60 | 23.66 | 2,221,781 | -0.03(-0.11%) |
Apr 16, 2007 | 23.57 | 23.73 | 23.57 | 23.69 | 2,419,885 | +0.25(+1.07%) |
Apr 13, 2007 | 23.35 | 23.47 | 23.28 | 23.44 | 6,101,612 | +0.68(+2.97%) |
Apr 12, 2007 | 22.66 | 22.81 | 22.56 | 22.76 | 3,079,568 | +0.23(+1.00%) |
Apr 11, 2007 | 22.68 | 22.68 | 22.47 | 22.53 | 2,407,807 | +0.06(+0.25%) |
Apr 10, 2007 | 22.39 | 22.54 | 22.37 | 22.48 | 4,400,274 | +0.14(+0.64%) |
Apr 09, 2007 | 22.51 | 22.51 | 22.31 | 22.33 | 1,909,788 | -0.22(-0.98%) |
Apr 05, 2007 | 22.45 | 22.64 | 22.45 | 22.55 | 1,157,104 | +0.06(+0.27%) |
Apr 04, 2007 | 22.39 | 22.49 | 22.36 | 22.49 | 2,261,560 | +0.26(+1.18%) |
Apr 03, 2007 | 22.14 | 22.31 | 22.10 | 22.23 | 2,997,864 | +0.06(+0.28%) |
Apr 02, 2007 | 22.31 | 22.25 | 22.06 | 22.17 | 2,925,521 | -0.14(-0.64%) |
Mar 30, 2007 | 22.22 | 22.42 | 22.22 | 22.31 | 2,467,088 | +0.05(+0.23%) |
Mar 29, 2007 | 22.04 | 22.28 | 22.12 | 22.26 | 2,970,834 | +0.25(+1.12%) |
Mar 28, 2007 | 22.00 | 22.10 | 21.93 | 22.02 | 1,385,474 | -0.10(-0.44%) |
Mar 27, 2007 | 22.08 | 22.14 | 22.03 | 22.11 | 1,704,847 | -0.10(-0.46%) |
Mar 26, 2007 | 22.06 | 22.23 | 21.91 | 22.22 | 3,064,943 | -0.04(-0.18%) |
Mar 23, 2007 | 22.25 | 22.35 | 22.20 | 22.26 | 2,508,230 | -0.06(-0.28%) |
Mar 22, 2007 | 22.34 | 22.43 | 22.24 | 22.32 | 2,423,212 | -0.06(-0.25%) |
Mar 21, 2007 | 21.95 | 22.39 | 21.92 | 22.37 | 2,506,397 | +0.44(+2.01%) |
Mar 20, 2007 | 21.68 | 21.99 | 21.65 | 21.93 | 3,215,675 | +0.21(+0.94%) |
Mar 19, 2007 | 21.59 | 21.76 | 21.52 | 21.73 | 3,481,649 | +0.13(+0.62%) |
Mar 16, 2007 | 21.64 | 21.77 | 21.52 | 21.60 | 4,707,392 | +0.11(+0.50%) |
Mar 15, 2007 | 21.39 | 21.62 | 21.34 | 21.49 | 2,203,257 | +0.00(+0.00%) |
Mar 14, 2007 | 21.39 | 21.52 | 21.27 | 21.49 | 2,054,475 | -0.12(-0.57%) |
Mar 13, 2007 | 21.90 | 21.86 | 21.56 | 21.61 | 4,588,250 | -0.29(-1.31%) |
Mar 12, 2007 | 21.88 | 21.99 | 21.85 | 21.90 | 2,173,032 | -0.07(-0.33%) |
Mar 09, 2007 | 21.95 | 22.07 | 21.81 | 21.97 | 3,470,729 | -0.23(-1.04%) |
Mar 08, 2007 | 21.86 | 22.21 | 21.84 | 22.20 | 3,952,563 | +0.41(+1.86%) |
Mar 07, 2007 | 21.70 | 21.93 | 21.69 | 21.80 | 2,085,674 | +0.09(+0.43%) |
Mar 06, 2007 | 21.65 | 21.78 | 21.55 | 21.70 | 2,372,903 | +0.35(+1.63%) |
Mar 05, 2007 | 21.31 | 21.61 | 21.31 | 21.35 | 2,989,479 | -0.16(-0.74%) |
Mar 02, 2007 | 21.69 | 21.84 | 21.50 | 21.51 | 1,967,897 | +0.02(+0.10%) |