Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.62 | 24.64 | 24.49 | 24.54 | 3,376,712 | -0.08(-0.31%) |
May 30, 2007 | 24.49 | 24.69 | 24.44 | 24.62 | 3,078,003 | -0.02(-0.08%) |
May 29, 2007 | 24.75 | 24.80 | 24.49 | 24.64 | 3,306,405 | -0.03(-0.13%) |
May 25, 2007 | 24.24 | 24.78 | 24.11 | 24.67 | 4,651,814 | +0.44(+1.83%) |
May 24, 2007 | 24.34 | 24.98 | 24.17 | 24.22 | 4,872,319 | -0.58(-2.33%) |
May 23, 2007 | 24.96 | 25.05 | 24.74 | 24.80 | 4,059,060 | +0.03(+0.10%) |
May 22, 2007 | 24.65 | 24.91 | 24.56 | 24.78 | 6,172,824 | +0.14(+0.57%) |
May 21, 2007 | 24.17 | 24.75 | 24.17 | 24.64 | 5,473,914 | +0.21(+0.84%) |
May 18, 2007 | 24.16 | 24.57 | 24.14 | 24.43 | 4,255,208 | +0.24(+0.98%) |
May 17, 2007 | 24.04 | 24.42 | 24.04 | 24.19 | 3,877,606 | -0.12(-0.50%) |
May 16, 2007 | 24.29 | 24.34 | 24.02 | 24.31 | 4,276,363 | +0.03(+0.11%) |
May 15, 2007 | 24.01 | 24.73 | 24.00 | 24.29 | 13,015,027 | +1.20(+5.21%) |
May 14, 2007 | 23.44 | 23.62 | 22.96 | 23.09 | 5,646,980 | -0.19(-0.83%) |
May 11, 2007 | 23.09 | 23.35 | 22.81 | 23.28 | 6,359,992 | +0.13(+0.56%) |
May 10, 2007 | 23.79 | 23.90 | 23.13 | 23.15 | 5,283,957 | -0.92(-3.82%) |
May 09, 2007 | 23.84 | 24.11 | 23.79 | 24.07 | 2,984,525 | +0.06(+0.27%) |
May 08, 2007 | 23.82 | 24.06 | 23.77 | 24.01 | 3,564,802 | +0.07(+0.30%) |
May 07, 2007 | 23.79 | 24.02 | 23.70 | 23.93 | 3,742,829 | +0.15(+0.62%) |
May 04, 2007 | 23.43 | 23.79 | 23.34 | 23.79 | 4,737,256 | +0.35(+1.51%) |
May 03, 2007 | 23.36 | 23.51 | 23.27 | 23.43 | 4,031,839 | +0.04(+0.19%) |
May 02, 2007 | 23.07 | 23.50 | 23.02 | 23.39 | 4,986,664 | +0.25(+1.08%) |
May 01, 2007 | 22.17 | 23.14 | 22.12 | 23.14 | 6,866,624 | +1.04(+4.71%) |
Apr 30, 2007 | 22.35 | 22.40 | 22.08 | 22.10 | 4,553,112 | -0.22(-0.98%) |
Apr 27, 2007 | 22.40 | 22.53 | 22.25 | 22.31 | 4,623,705 | -0.23(-1.03%) |
Apr 26, 2007 | 22.69 | 22.75 | 22.51 | 22.55 | 6,790,195 | -0.06(-0.28%) |
Apr 25, 2007 | 22.75 | 22.81 | 22.61 | 22.61 | 5,756,260 | -0.11(-0.48%) |
Apr 24, 2007 | 22.82 | 22.91 | 22.63 | 22.72 | 3,037,855 | -0.04(-0.17%) |
Apr 23, 2007 | 22.72 | 22.89 | 22.17 | 22.76 | 3,445,729 | -0.05(-0.23%) |
Apr 20, 2007 | 22.94 | 22.98 | 22.62 | 22.81 | 4,971,210 | +0.15(+0.68%) |
Apr 19, 2007 | 22.79 | 22.91 | 22.58 | 22.66 | 3,524,772 | -0.15(-0.68%) |
Apr 18, 2007 | 22.63 | 22.92 | 22.53 | 22.81 | 4,481,464 | -0.05(-0.22%) |
Apr 17, 2007 | 22.40 | 23.02 | 22.37 | 22.86 | 6,051,497 | +0.37(+1.66%) |
Apr 16, 2007 | 22.18 | 22.51 | 22.13 | 22.49 | 3,110,519 | +0.33(+1.48%) |
Apr 13, 2007 | 22.57 | 22.57 | 22.01 | 22.16 | 5,090,169 | -0.26(-1.15%) |
Apr 12, 2007 | 22.27 | 22.47 | 22.19 | 22.42 | 3,077,059 | +0.16(+0.72%) |
Apr 11, 2007 | 22.42 | 22.47 | 22.22 | 22.26 | 4,084,882 | -0.19(-0.83%) |
Apr 10, 2007 | 22.39 | 22.50 | 22.35 | 22.44 | 3,030,724 | -0.10(-0.43%) |
Apr 09, 2007 | 22.39 | 22.63 | 22.34 | 22.54 | 4,043,334 | +0.23(+1.01%) |
Apr 05, 2007 | 22.37 | 22.47 | 22.30 | 22.31 | 4,145,157 | -0.06(-0.29%) |
Apr 04, 2007 | 22.29 | 22.39 | 22.22 | 22.38 | 3,756,993 | +0.17(+0.75%) |
Apr 03, 2007 | 21.90 | 22.30 | 21.86 | 22.21 | 4,958,136 | +0.38(+1.74%) |
Apr 02, 2007 | 21.62 | 21.86 | 21.53 | 21.83 | 3,490,527 | +0.17(+0.80%) |
Mar 30, 2007 | 21.65 | 21.76 | 21.55 | 21.66 | 3,983,308 | -0.01(-0.06%) |
Mar 29, 2007 | 21.70 | 21.83 | 21.52 | 21.67 | 5,572,400 | +0.15(+0.69%) |
Mar 28, 2007 | 21.40 | 21.70 | 21.32 | 21.52 | 3,950,331 | -0.10(-0.45%) |
Mar 27, 2007 | 21.41 | 21.74 | 21.32 | 21.62 | 4,679,547 | +0.19(+0.87%) |
Mar 26, 2007 | 21.23 | 21.43 | 20.84 | 21.43 | 4,610,468 | +0.08(+0.36%) |
Mar 23, 2007 | 20.87 | 21.66 | 20.87 | 21.36 | 5,224,125 | +0.41(+1.93%) |
Mar 22, 2007 | 20.77 | 21.08 | 20.57 | 20.95 | 5,342,965 | +0.32(+1.56%) |
Mar 21, 2007 | 20.67 | 20.72 | 20.50 | 20.63 | 3,617,922 | +0.02(+0.09%) |
Mar 20, 2007 | 20.51 | 20.84 | 20.46 | 20.61 | 3,945,976 | +0.14(+0.66%) |
Mar 19, 2007 | 20.56 | 20.69 | 20.43 | 20.48 | 2,183,135 | +0.06(+0.32%) |
Mar 16, 2007 | 20.37 | 20.52 | 20.27 | 20.41 | 3,344,156 | +0.03(+0.16%) |
Mar 15, 2007 | 20.50 | 20.58 | 20.22 | 20.38 | 3,344,778 | -0.19(-0.94%) |
Mar 14, 2007 | 20.36 | 20.62 | 20.26 | 20.57 | 4,710,750 | +0.21(+1.04%) |
Mar 13, 2007 | 20.66 | 20.59 | 20.30 | 20.36 | 4,647,364 | -0.30(-1.46%) |
Mar 12, 2007 | 20.53 | 20.66 | 20.36 | 20.66 | 4,251,008 | +0.24(+1.20%) |
Mar 09, 2007 | 20.43 | 20.57 | 20.23 | 20.42 | 5,789,392 | +0.01(+0.06%) |
Mar 08, 2007 | 19.93 | 20.56 | 19.93 | 20.41 | 6,993,809 | +0.62(+3.12%) |
Mar 07, 2007 | 19.80 | 19.92 | 19.69 | 19.79 | 3,963,553 | -0.03(-0.16%) |
Mar 06, 2007 | 19.83 | 19.93 | 19.54 | 19.82 | 4,661,037 | +0.09(+0.46%) |
Mar 05, 2007 | 19.54 | 20.02 | 19.45 | 19.73 | 3,331,712 | -0.02(-0.10%) |
Mar 02, 2007 | 20.15 | 20.27 | 19.73 | 19.75 | 3,819,514 | -0.46(-2.29%) |