Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.98 | 23.09 | 22.75 | 22.86 | 1,178,555 | +0.03(+0.13%) |
May 30, 2007 | 22.41 | 22.86 | 22.24 | 22.83 | 2,202,700 | +0.42(+1.87%) |
May 29, 2007 | 22.44 | 22.74 | 22.29 | 22.41 | 871,100 | +0.01(+0.04%) |
May 25, 2007 | 22.08 | 22.49 | 22.00 | 22.40 | 1,020,600 | +0.32(+1.45%) |
May 24, 2007 | 22.36 | 22.49 | 22.01 | 22.08 | 1,071,700 | -0.33(-1.47%) |
May 23, 2007 | 22.47 | 22.68 | 22.38 | 22.41 | 636,500 | -0.03(-0.13%) |
May 22, 2007 | 22.21 | 22.76 | 22.19 | 22.44 | 1,057,800 | +0.26(+1.17%) |
May 21, 2007 | 22.23 | 22.49 | 22.14 | 22.18 | 1,006,100 | -0.07(-0.31%) |
May 18, 2007 | 22.10 | 22.27 | 22.02 | 22.25 | 780,600 | +0.22(+1.00%) |
May 17, 2007 | 21.91 | 22.32 | 21.88 | 22.03 | 896,628 | -0.06(-0.27%) |
May 16, 2007 | 22.00 | 22.13 | 21.88 | 22.09 | 1,371,400 | -0.02(-0.09%) |
May 15, 2007 | 22.36 | 22.61 | 22.11 | 22.11 | 782,800 | -0.20(-0.90%) |
May 14, 2007 | 22.11 | 22.39 | 22.09 | 22.31 | 687,700 | +0.08(+0.36%) |
May 11, 2007 | 22.10 | 22.50 | 22.10 | 22.23 | 708,900 | +0.12(+0.54%) |
May 10, 2007 | 22.44 | 22.60 | 21.95 | 22.11 | 735,800 | -0.38(-1.69%) |
May 09, 2007 | 22.43 | 22.64 | 22.27 | 22.49 | 1,006,700 | +0.04(+0.18%) |
May 08, 2007 | 22.30 | 22.50 | 22.27 | 22.45 | 1,059,500 | +0.16(+0.72%) |
May 07, 2007 | 22.13 | 22.37 | 22.05 | 22.29 | 1,352,700 | +0.13(+0.59%) |
May 04, 2007 | 22.22 | 22.34 | 22.04 | 22.16 | 897,500 | -0.06(-0.27%) |
May 03, 2007 | 22.55 | 22.73 | 22.09 | 22.22 | 2,490,945 | -0.33(-1.46%) |
May 02, 2007 | 22.72 | 22.72 | 21.40 | 22.55 | 1,736,700 | +0.22(+0.99%) |
May 01, 2007 | 22.20 | 23.50 | 21.75 | 22.33 | 3,928,300 | +0.22(+1.00%) |
Apr 30, 2007 | 22.79 | 22.80 | 22.00 | 22.11 | 1,007,970 | -0.63(-2.77%) |
Apr 27, 2007 | 22.83 | 22.83 | 22.65 | 22.74 | 720,434 | -0.13(-0.57%) |
Apr 26, 2007 | 22.78 | 22.89 | 22.61 | 22.87 | 642,600 | +0.05(+0.22%) |
Apr 25, 2007 | 22.84 | 22.89 | 22.56 | 22.82 | 705,100 | +0.04(+0.18%) |
Apr 24, 2007 | 22.99 | 22.99 | 22.50 | 22.78 | 653,921 | -0.12(-0.52%) |
Apr 23, 2007 | 22.73 | 23.15 | 22.59 | 22.90 | 944,800 | +0.13(+0.57%) |
Apr 20, 2007 | 23.24 | 23.24 | 22.69 | 22.77 | 981,520 | -0.44(-1.90%) |
Apr 19, 2007 | 22.61 | 23.22 | 22.61 | 23.21 | 891,700 | -0.09(-0.39%) |
Apr 18, 2007 | 23.33 | 23.45 | 23.20 | 23.30 | 739,744 | -0.07(-0.30%) |
Apr 17, 2007 | 23.32 | 23.41 | 23.12 | 23.37 | 910,900 | +0.03(+0.13%) |
Apr 16, 2007 | 22.99 | 23.35 | 22.99 | 23.34 | 913,220 | +0.41(+1.79%) |
Apr 13, 2007 | 22.82 | 23.00 | 22.78 | 22.93 | 608,800 | +0.16(+0.70%) |
Apr 12, 2007 | 22.70 | 22.82 | 22.50 | 22.77 | 575,500 | +0.00(+0.00%) |
Apr 11, 2007 | 22.81 | 22.87 | 22.62 | 22.77 | 718,700 | -0.01(-0.04%) |
Apr 10, 2007 | 22.80 | 22.93 | 22.70 | 22.78 | 569,400 | -0.06(-0.26%) |
Apr 09, 2007 | 22.61 | 22.92 | 22.56 | 22.84 | 417,300 | +0.18(+0.79%) |
Apr 05, 2007 | 22.94 | 22.96 | 22.55 | 22.66 | 703,000 | -0.23(-1.00%) |
Apr 04, 2007 | 22.67 | 23.05 | 22.55 | 22.89 | 1,055,884 | +0.26(+1.15%) |
Apr 03, 2007 | 22.70 | 22.85 | 22.63 | 22.63 | 492,400 | -0.02(-0.09%) |
Apr 02, 2007 | 22.50 | 22.70 | 22.41 | 22.65 | 586,825 | +0.20(+0.89%) |
Mar 30, 2007 | 22.37 | 22.56 | 22.13 | 22.45 | 774,300 | +0.14(+0.63%) |
Mar 29, 2007 | 22.55 | 22.57 | 22.17 | 22.31 | 778,500 | -0.09(-0.40%) |
Mar 28, 2007 | 22.53 | 22.64 | 22.30 | 22.40 | 722,300 | -0.16(-0.71%) |
Mar 27, 2007 | 22.81 | 22.84 | 22.52 | 22.56 | 465,800 | -0.34(-1.48%) |
Mar 26, 2007 | 22.62 | 22.90 | 22.44 | 22.90 | 789,000 | +0.32(+1.42%) |
Mar 23, 2007 | 23.01 | 23.09 | 22.50 | 22.58 | 1,305,400 | -0.35(-1.53%) |
Mar 22, 2007 | 22.73 | 23.06 | 22.57 | 22.93 | 1,130,300 | +0.18(+0.79%) |
Mar 21, 2007 | 22.54 | 22.80 | 22.26 | 22.75 | 691,658 | +0.21(+0.93%) |
Mar 20, 2007 | 22.11 | 22.54 | 22.10 | 22.54 | 677,500 | +0.44(+1.99%) |
Mar 19, 2007 | 21.88 | 22.19 | 21.83 | 22.10 | 842,500 | +0.31(+1.42%) |
Mar 16, 2007 | 21.88 | 21.94 | 21.68 | 21.79 | 985,700 | -0.09(-0.41%) |
Mar 15, 2007 | 21.70 | 21.96 | 21.69 | 21.88 | 747,700 | +0.19(+0.88%) |
Mar 14, 2007 | 21.60 | 22.02 | 21.39 | 21.69 | 1,050,800 | +0.14(+0.65%) |
Mar 13, 2007 | 22.24 | 22.17 | 21.50 | 21.55 | 1,147,900 | -0.69(-3.10%) |
Mar 12, 2007 | 21.58 | 22.44 | 21.54 | 22.24 | 1,336,800 | +0.55(+2.54%) |
Mar 09, 2007 | 21.85 | 22.00 | 21.61 | 21.69 | 784,900 | -0.04(-0.18%) |
Mar 08, 2007 | 22.10 | 22.11 | 21.68 | 21.73 | 818,800 | -0.22(-1.00%) |
Mar 07, 2007 | 21.66 | 21.97 | 21.51 | 21.95 | 1,131,700 | +0.31(+1.43%) |
Mar 06, 2007 | 21.51 | 21.68 | 21.22 | 21.64 | 1,135,300 | +0.16(+0.74%) |
Mar 05, 2007 | 21.44 | 21.80 | 20.50 | 21.48 | 1,787,600 | -0.23(-1.06%) |
Mar 02, 2007 | 22.41 | 22.41 | 21.70 | 21.71 | 1,320,500 | -0.73(-3.25%) |