Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.91 | 25.09 | 24.69 | 24.72 | 2,341,830 | +0.02(+0.08%) |
May 30, 2007 | 23.84 | 24.75 | 23.60 | 24.70 | 3,119,803 | +0.54(+2.24%) |
May 29, 2007 | 24.48 | 24.58 | 24.04 | 24.16 | 2,520,195 | +0.03(+0.12%) |
May 25, 2007 | 23.70 | 24.17 | 23.78 | 24.13 | 2,132,912 | +0.60(+2.54%) |
May 24, 2007 | 24.19 | 24.41 | 23.47 | 23.53 | 3,769,249 | -0.78(-3.20%) |
May 23, 2007 | 24.32 | 24.68 | 24.26 | 24.31 | 3,316,183 | -0.09(-0.37%) |
May 22, 2007 | 24.75 | 24.75 | 24.32 | 24.40 | 2,355,399 | -0.22(-0.91%) |
May 21, 2007 | 24.46 | 24.76 | 24.46 | 24.62 | 3,495,127 | +0.21(+0.88%) |
May 18, 2007 | 24.18 | 24.43 | 24.10 | 24.41 | 2,085,178 | +0.34(+1.43%) |
May 17, 2007 | 23.87 | 24.20 | 23.70 | 24.07 | 2,013,747 | -0.03(-0.12%) |
May 16, 2007 | 23.52 | 24.10 | 23.40 | 24.10 | 2,458,261 | +0.79(+3.40%) |
May 15, 2007 | 23.27 | 23.52 | 23.19 | 23.30 | 2,470,195 | +0.12(+0.51%) |
May 14, 2007 | 23.52 | 23.54 | 23.05 | 23.19 | 1,466,422 | -0.28(-1.19%) |
May 11, 2007 | 23.19 | 23.48 | 23.19 | 23.47 | 2,542,623 | +0.40(+1.74%) |
May 10, 2007 | 23.52 | 23.54 | 22.94 | 23.07 | 3,475,178 | -0.57(-2.40%) |
May 09, 2007 | 22.99 | 23.66 | 22.99 | 23.63 | 3,642,673 | +0.66(+2.86%) |
May 08, 2007 | 22.90 | 23.02 | 22.69 | 22.98 | 1,409,744 | -0.17(-0.72%) |
May 07, 2007 | 23.25 | 23.36 | 23.08 | 23.14 | 1,257,239 | -0.09(-0.39%) |
May 04, 2007 | 23.10 | 23.32 | 23.07 | 23.23 | 3,839,862 | +0.25(+1.10%) |
May 03, 2007 | 22.78 | 23.01 | 22.71 | 22.98 | 2,388,168 | +0.41(+1.79%) |
May 02, 2007 | 22.30 | 22.66 | 22.29 | 22.58 | 2,153,866 | +0.41(+1.87%) |
May 01, 2007 | 22.26 | 22.31 | 21.95 | 22.16 | 2,177,171 | +0.02(+0.10%) |
Apr 30, 2007 | 22.59 | 22.59 | 22.12 | 22.14 | 2,597,784 | -0.44(-1.93%) |
Apr 27, 2007 | 22.50 | 22.62 | 22.16 | 22.58 | 4,194,113 | -0.05(-0.21%) |
Apr 26, 2007 | 22.88 | 22.89 | 22.57 | 22.62 | 1,649,914 | -0.14(-0.61%) |
Apr 25, 2007 | 22.65 | 22.80 | 22.53 | 22.76 | 1,683,986 | +0.26(+1.15%) |
Apr 24, 2007 | 22.60 | 22.63 | 22.32 | 22.50 | 3,888,414 | -0.08(-0.37%) |
Apr 23, 2007 | 22.75 | 22.81 | 22.56 | 22.59 | 1,395,229 | -0.16(-0.70%) |
Apr 20, 2007 | 22.86 | 22.88 | 22.63 | 22.75 | 1,417,376 | +0.30(+1.34%) |
Apr 19, 2007 | 22.04 | 22.48 | 21.99 | 22.44 | 1,793,014 | +0.03(+0.12%) |
Apr 18, 2007 | 22.36 | 22.56 | 22.29 | 22.42 | 2,590,289 | -0.14(-0.61%) |
Apr 17, 2007 | 22.67 | 22.70 | 22.38 | 22.56 | 2,775,127 | -0.01(-0.03%) |
Apr 16, 2007 | 22.50 | 22.61 | 22.44 | 22.56 | 2,424,190 | +0.28(+1.26%) |
Apr 13, 2007 | 22.18 | 22.32 | 22.01 | 22.28 | 2,795,570 | +0.25(+1.13%) |
Apr 12, 2007 | 21.83 | 22.10 | 21.57 | 22.03 | 1,153,321 | +0.11(+0.48%) |
Apr 11, 2007 | 22.19 | 22.24 | 21.74 | 21.93 | 1,446,337 | -0.13(-0.60%) |
Apr 10, 2007 | 22.06 | 22.16 | 21.98 | 22.06 | 1,590,289 | +0.05(+0.21%) |
Apr 09, 2007 | 21.98 | 22.07 | 21.88 | 22.01 | 2,378,193 | +0.22(+1.02%) |
Apr 05, 2007 | 21.67 | 21.81 | 21.57 | 21.79 | 2,288,755 | +0.09(+0.43%) |
Apr 04, 2007 | 21.59 | 21.71 | 21.49 | 21.70 | 1,187,393 | +0.10(+0.47%) |
Apr 03, 2007 | 21.43 | 21.65 | 21.39 | 21.59 | 1,717,205 | +0.35(+1.65%) |
Apr 02, 2007 | 21.02 | 21.26 | 20.93 | 21.24 | 1,314,309 | +0.30(+1.45%) |
Mar 30, 2007 | 20.93 | 21.08 | 20.74 | 20.94 | 1,913,117 | -0.00(-0.02%) |
Mar 29, 2007 | 20.73 | 21.03 | 20.63 | 20.94 | 2,348,381 | +0.52(+2.54%) |
Mar 28, 2007 | 20.47 | 20.54 | 20.25 | 20.43 | 1,956,558 | -0.28(-1.35%) |
Mar 27, 2007 | 20.78 | 20.79 | 20.64 | 20.71 | 2,298,125 | -0.18(-0.86%) |
Mar 26, 2007 | 21.02 | 21.02 | 20.62 | 20.89 | 2,429,301 | +0.00(+0.00%) |
Mar 23, 2007 | 20.81 | 21.00 | 20.76 | 20.89 | 987,222 | +0.05(+0.23%) |
Mar 22, 2007 | 20.95 | 21.04 | 20.79 | 20.84 | 1,574,957 | -0.07(-0.35%) |
Mar 21, 2007 | 20.27 | 20.93 | 20.25 | 20.91 | 2,857,750 | +0.69(+3.41%) |
Mar 20, 2007 | 20.09 | 20.24 | 19.97 | 20.22 | 1,233,389 | +0.22(+1.12%) |
Mar 19, 2007 | 19.72 | 20.01 | 19.71 | 20.00 | 3,759,794 | +0.42(+2.13%) |
Mar 16, 2007 | 19.84 | 19.88 | 19.46 | 19.58 | 3,781,089 | -0.20(-1.02%) |
Mar 15, 2007 | 19.61 | 19.89 | 19.58 | 19.78 | 1,214,650 | +0.14(+0.70%) |
Mar 14, 2007 | 19.41 | 19.68 | 19.04 | 19.65 | 4,000,850 | +0.24(+1.24%) |
Mar 13, 2007 | 20.10 | 20.01 | 19.35 | 19.41 | 2,679,726 | -0.69(-3.43%) |
Mar 12, 2007 | 19.88 | 20.17 | 19.85 | 20.10 | 2,410,561 | +0.18(+0.90%) |
Mar 09, 2007 | 19.88 | 19.95 | 19.73 | 19.92 | 3,137,989 | +0.24(+1.24%) |
Mar 08, 2007 | 19.71 | 19.78 | 19.50 | 19.67 | 1,878,193 | +0.39(+2.00%) |
Mar 07, 2007 | 19.48 | 19.59 | 19.22 | 19.29 | 2,282,793 | -0.16(-0.84%) |
Mar 06, 2007 | 18.86 | 19.46 | 18.86 | 19.45 | 4,494,036 | +0.91(+4.93%) |
Mar 05, 2007 | 18.37 | 18.93 | 18.15 | 18.54 | 5,891,821 | -0.41(-2.17%) |
Mar 02, 2007 | 19.36 | 19.44 | 18.92 | 18.95 | 3,843,270 | -0.42(-2.18%) |