Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.70 | 22.24 | 21.62 | 22.12 | 1,381,166 | +0.99(+4.71%) |
May 30, 2007 | 20.88 | 21.15 | 20.74 | 21.12 | 625,538 | +0.15(+0.71%) |
May 29, 2007 | 21.19 | 21.60 | 20.93 | 20.97 | 779,288 | -0.10(-0.49%) |
May 25, 2007 | 20.86 | 21.23 | 20.80 | 21.08 | 945,013 | +0.29(+1.40%) |
May 24, 2007 | 21.49 | 21.72 | 20.72 | 20.78 | 1,219,245 | -0.92(-4.25%) |
May 23, 2007 | 21.71 | 22.32 | 21.60 | 21.71 | 1,449,952 | +0.15(+0.70%) |
May 22, 2007 | 21.79 | 22.20 | 21.46 | 21.56 | 1,284,089 | -0.35(-1.59%) |
May 21, 2007 | 20.90 | 22.05 | 20.90 | 21.90 | 1,147,370 | +0.89(+4.24%) |
May 18, 2007 | 21.00 | 21.24 | 20.75 | 21.01 | 1,399,994 | +0.13(+0.64%) |
May 17, 2007 | 20.94 | 21.11 | 20.68 | 20.88 | 1,175,398 | -0.34(-1.58%) |
May 16, 2007 | 21.40 | 21.54 | 20.95 | 21.21 | 1,011,105 | -0.31(-1.45%) |
May 15, 2007 | 21.40 | 22.05 | 21.40 | 21.53 | 891,698 | +0.03(+0.15%) |
May 14, 2007 | 21.88 | 21.95 | 21.18 | 21.49 | 1,249,014 | -0.47(-2.12%) |
May 11, 2007 | 21.90 | 22.40 | 21.64 | 21.96 | 1,061,975 | +0.36(+1.68%) |
May 10, 2007 | 22.09 | 22.28 | 21.56 | 21.60 | 1,053,864 | -0.80(-3.56%) |
May 09, 2007 | 22.22 | 22.45 | 21.92 | 22.39 | 1,272,871 | -0.03(-0.14%) |
May 08, 2007 | 22.62 | 22.62 | 22.02 | 22.43 | 952,083 | -0.31(-1.35%) |
May 07, 2007 | 22.52 | 22.92 | 22.50 | 22.73 | 914,200 | +0.36(+1.59%) |
May 04, 2007 | 22.71 | 22.88 | 22.24 | 22.38 | 1,273,415 | -0.17(-0.77%) |
May 03, 2007 | 22.73 | 22.83 | 22.32 | 22.55 | 1,215,203 | +0.06(+0.28%) |
May 02, 2007 | 21.54 | 22.68 | 21.47 | 22.49 | 1,741,094 | +0.73(+3.34%) |
May 01, 2007 | 20.98 | 21.85 | 20.75 | 21.76 | 3,337,345 | -0.53(-2.37%) |
Apr 30, 2007 | 22.99 | 23.12 | 22.17 | 22.29 | 2,538,856 | -0.79(-3.42%) |
Apr 27, 2007 | 23.29 | 23.51 | 23.00 | 23.08 | 1,571,046 | -0.18(-0.78%) |
Apr 26, 2007 | 23.51 | 23.58 | 23.24 | 23.26 | 1,306,215 | -0.75(-3.12%) |
Apr 25, 2007 | 23.51 | 24.08 | 23.46 | 24.01 | 1,181,881 | +0.49(+2.08%) |
Apr 24, 2007 | 24.26 | 24.26 | 23.47 | 23.52 | 1,239,302 | -0.67(-2.77%) |
Apr 23, 2007 | 24.07 | 24.38 | 23.94 | 24.19 | 985,659 | +0.09(+0.36%) |
Apr 20, 2007 | 24.30 | 24.41 | 24.04 | 24.11 | 1,499,921 | +0.32(+1.36%) |
Apr 19, 2007 | 24.36 | 24.36 | 23.76 | 23.78 | 1,852,853 | -1.17(-4.68%) |
Apr 18, 2007 | 24.86 | 25.11 | 24.50 | 24.95 | 1,221,320 | +0.11(+0.44%) |
Apr 17, 2007 | 25.46 | 25.49 | 24.80 | 24.84 | 1,520,546 | -0.70(-2.75%) |
Apr 16, 2007 | 25.17 | 25.61 | 25.04 | 25.54 | 1,848,120 | +0.62(+2.47%) |
Apr 13, 2007 | 24.58 | 25.05 | 24.48 | 24.93 | 1,726,548 | +0.53(+2.17%) |
Apr 12, 2007 | 23.82 | 24.44 | 23.69 | 24.40 | 1,186,200 | +0.43(+1.81%) |
Apr 11, 2007 | 24.46 | 24.80 | 23.75 | 23.96 | 1,667,508 | -0.41(-1.68%) |
Apr 10, 2007 | 24.31 | 24.62 | 24.22 | 24.37 | 1,037,041 | +0.22(+0.91%) |
Apr 09, 2007 | 24.62 | 24.65 | 24.06 | 24.15 | 1,050,686 | -0.31(-1.26%) |
Apr 05, 2007 | 24.65 | 24.78 | 24.35 | 24.46 | 1,082,153 | -0.15(-0.61%) |
Apr 04, 2007 | 23.88 | 24.67 | 23.76 | 24.61 | 1,927,053 | +1.01(+4.28%) |
Apr 03, 2007 | 23.61 | 24.01 | 23.41 | 23.60 | 1,354,849 | +0.08(+0.34%) |
Apr 02, 2007 | 23.26 | 23.55 | 22.90 | 23.52 | 1,205,384 | +0.17(+0.74%) |
Mar 30, 2007 | 23.51 | 23.52 | 23.18 | 23.35 | 616,348 | +0.06(+0.24%) |
Mar 29, 2007 | 23.32 | 23.55 | 23.03 | 23.29 | 917,381 | +0.02(+0.10%) |
Mar 28, 2007 | 23.40 | 23.51 | 23.17 | 23.27 | 1,427,294 | +0.04(+0.17%) |
Mar 27, 2007 | 23.58 | 23.75 | 23.20 | 23.23 | 1,059,689 | -0.50(-2.13%) |
Mar 26, 2007 | 23.53 | 23.79 | 23.21 | 23.74 | 1,619,152 | +0.58(+2.49%) |
Mar 23, 2007 | 23.16 | 23.28 | 22.80 | 23.16 | 1,193,394 | -0.21(-0.88%) |
Mar 22, 2007 | 23.56 | 23.72 | 23.14 | 23.36 | 1,777,111 | +0.08(+0.34%) |
Mar 21, 2007 | 22.70 | 23.30 | 22.65 | 23.29 | 1,578,953 | +0.65(+2.86%) |
Mar 20, 2007 | 22.94 | 23.18 | 22.56 | 22.64 | 1,723,344 | +0.06(+0.24%) |
Mar 19, 2007 | 22.29 | 22.63 | 21.99 | 22.58 | 1,823,582 | +0.49(+2.21%) |
Mar 16, 2007 | 21.64 | 22.19 | 21.58 | 22.09 | 1,493,494 | +0.65(+3.05%) |
Mar 15, 2007 | 21.30 | 21.92 | 21.30 | 21.44 | 1,036,479 | +0.16(+0.74%) |
Mar 14, 2007 | 20.65 | 21.38 | 20.56 | 21.28 | 2,039,719 | +0.28(+1.31%) |
Mar 13, 2007 | 22.13 | 22.21 | 20.95 | 21.01 | 1,489,205 | -1.12(-5.06%) |
Mar 12, 2007 | 21.81 | 22.29 | 21.75 | 22.13 | 1,214,243 | +0.31(+1.41%) |
Mar 09, 2007 | 22.08 | 22.10 | 21.54 | 21.82 | 1,131,876 | -0.08(-0.36%) |
Mar 08, 2007 | 22.36 | 22.51 | 21.76 | 21.90 | 1,149,723 | +0.02(+0.07%) |
Mar 07, 2007 | 21.98 | 22.43 | 21.74 | 21.88 | 1,815,673 | -0.11(-0.50%) |
Mar 06, 2007 | 21.38 | 22.08 | 21.33 | 21.99 | 1,586,648 | +1.14(+5.45%) |
Mar 05, 2007 | 20.64 | 21.75 | 20.52 | 20.86 | 2,757,075 | -0.43(-2.00%) |
Mar 02, 2007 | 21.73 | 22.47 | 21.11 | 21.28 | 3,403,544 | -1.18(-5.27%) |