Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.63 | 22.95 | 22.55 | 22.81 | 5,426,251 | +0.25(+1.11%) |
May 30, 2007 | 22.41 | 22.58 | 22.18 | 22.56 | 4,848,106 | +0.09(+0.40%) |
May 29, 2007 | 22.32 | 22.59 | 22.10 | 22.47 | 5,063,063 | +0.16(+0.72%) |
May 25, 2007 | 22.44 | 22.58 | 22.06 | 22.31 | 5,601,524 | -0.14(-0.62%) |
May 24, 2007 | 22.96 | 23.01 | 22.33 | 22.45 | 5,984,859 | -0.45(-1.97%) |
May 23, 2007 | 22.87 | 23.03 | 22.62 | 22.90 | 6,909,899 | -0.20(-0.87%) |
May 22, 2007 | 22.98 | 23.30 | 22.87 | 23.10 | 4,885,792 | +0.17(+0.74%) |
May 21, 2007 | 22.85 | 23.29 | 22.79 | 22.93 | 5,144,754 | +0.08(+0.35%) |
May 18, 2007 | 22.87 | 23.05 | 22.47 | 22.85 | 7,743,809 | +0.03(+0.13%) |
May 17, 2007 | 23.06 | 23.09 | 22.57 | 22.82 | 6,914,931 | -0.32(-1.38%) |
May 16, 2007 | 23.15 | 23.19 | 22.68 | 23.14 | 4,419,574 | +0.21(+0.92%) |
May 15, 2007 | 23.23 | 23.34 | 22.68 | 22.93 | 8,826,648 | -0.33(-1.42%) |
May 14, 2007 | 23.68 | 23.75 | 23.02 | 23.26 | 5,862,673 | -0.28(-1.19%) |
May 11, 2007 | 23.21 | 23.66 | 23.15 | 23.54 | 3,558,305 | +0.31(+1.33%) |
May 10, 2007 | 23.84 | 23.90 | 23.20 | 23.23 | 7,557,392 | -0.81(-3.37%) |
May 09, 2007 | 23.45 | 24.09 | 23.25 | 24.04 | 9,407,795 | +0.52(+2.21%) |
May 08, 2007 | 23.27 | 23.60 | 23.21 | 23.52 | 4,918,455 | +0.15(+0.64%) |
May 07, 2007 | 23.40 | 23.62 | 23.35 | 23.37 | 2,783,480 | -0.12(-0.51%) |
May 04, 2007 | 23.52 | 23.63 | 23.25 | 23.49 | 5,245,872 | +0.02(+0.09%) |
May 03, 2007 | 23.37 | 23.62 | 23.22 | 23.47 | 5,865,623 | +0.05(+0.21%) |
May 02, 2007 | 22.75 | 23.66 | 22.75 | 23.42 | 11,393,231 | +0.61(+2.67%) |
May 01, 2007 | 22.48 | 22.95 | 22.45 | 22.81 | 6,520,689 | +0.27(+1.20%) |
Apr 30, 2007 | 23.05 | 23.08 | 22.54 | 22.54 | 6,102,821 | -0.28(-1.23%) |
Apr 27, 2007 | 23.00 | 23.13 | 22.66 | 22.82 | 5,149,630 | -0.27(-1.17%) |
Apr 26, 2007 | 23.03 | 23.20 | 22.81 | 23.09 | 5,200,165 | -0.02(-0.09%) |
Apr 25, 2007 | 22.70 | 23.11 | 22.68 | 23.11 | 9,716,362 | +0.15(+0.65%) |
Apr 24, 2007 | 22.34 | 23.19 | 22.23 | 22.96 | 18,428,506 | +1.64(+7.69%) |
Apr 23, 2007 | 21.03 | 21.49 | 20.98 | 21.32 | 11,752,300 | +0.21(+0.99%) |
Apr 20, 2007 | 21.44 | 21.51 | 20.86 | 21.11 | 7,333,270 | +0.04(+0.19%) |
Apr 19, 2007 | 20.60 | 21.28 | 20.55 | 21.07 | 8,495,184 | +0.34(+1.64%) |
Apr 18, 2007 | 20.05 | 21.00 | 20.03 | 20.73 | 7,815,296 | +0.59(+2.93%) |
Apr 17, 2007 | 20.13 | 20.25 | 20.04 | 20.14 | 3,763,732 | +0.05(+0.25%) |
Apr 16, 2007 | 20.05 | 20.17 | 19.84 | 20.09 | 5,959,015 | -0.08(-0.40%) |
Apr 13, 2007 | 20.10 | 20.20 | 19.86 | 20.17 | 5,505,319 | +0.00(+0.00%) |
Apr 12, 2007 | 20.00 | 20.20 | 19.86 | 20.17 | 10,253,005 | +0.21(+1.05%) |
Apr 11, 2007 | 20.26 | 20.41 | 19.90 | 19.96 | 6,922,105 | -0.41(-2.01%) |
Apr 10, 2007 | 20.17 | 20.37 | 20.16 | 20.37 | 3,150,807 | +0.16(+0.79%) |
Apr 09, 2007 | 20.39 | 20.47 | 20.03 | 20.21 | 3,026,877 | -0.24(-1.17%) |
Apr 05, 2007 | 20.07 | 20.46 | 20.07 | 20.45 | 4,611,858 | +0.33(+1.64%) |
Apr 04, 2007 | 20.27 | 20.29 | 20.06 | 20.12 | 4,751,035 | -0.08(-0.40%) |
Apr 03, 2007 | 20.19 | 20.46 | 20.04 | 20.20 | 3,758,599 | +0.22(+1.10%) |
Apr 02, 2007 | 19.96 | 20.15 | 19.75 | 19.98 | 4,755,260 | -0.01(-0.05%) |
Mar 30, 2007 | 20.11 | 20.29 | 19.88 | 19.99 | 6,809,148 | -0.11(-0.55%) |
Mar 29, 2007 | 20.58 | 20.59 | 19.85 | 20.10 | 12,268,561 | +0.05(+0.25%) |
Mar 28, 2007 | 20.56 | 20.59 | 20.05 | 20.05 | 11,956,124 | -0.89(-4.25%) |
Mar 27, 2007 | 21.05 | 21.10 | 20.80 | 20.94 | 4,532,841 | -0.15(-0.71%) |
Mar 26, 2007 | 21.44 | 21.49 | 20.80 | 21.09 | 8,943,027 | -0.36(-1.68%) |
Mar 23, 2007 | 21.55 | 21.63 | 21.41 | 21.45 | 4,312,954 | +0.01(+0.05%) |
Mar 22, 2007 | 21.76 | 21.85 | 21.41 | 21.44 | 4,960,965 | -0.28(-1.29%) |
Mar 21, 2007 | 20.95 | 21.84 | 20.93 | 21.72 | 9,164,113 | +0.71(+3.38%) |
Mar 20, 2007 | 20.67 | 21.04 | 20.64 | 21.01 | 6,470,510 | +0.37(+1.79%) |
Mar 19, 2007 | 20.83 | 20.96 | 20.53 | 20.64 | 3,680,439 | -0.18(-0.86%) |
Mar 16, 2007 | 20.97 | 21.03 | 20.60 | 20.82 | 5,520,581 | -0.13(-0.62%) |
Mar 15, 2007 | 21.09 | 21.58 | 20.85 | 20.95 | 4,315,589 | -0.08(-0.38%) |
Mar 14, 2007 | 21.02 | 21.05 | 20.53 | 21.03 | 7,782,933 | +0.13(+0.62%) |
Mar 13, 2007 | 21.18 | 21.30 | 20.85 | 20.90 | 8,019,071 | -0.28(-1.32%) |
Mar 12, 2007 | 20.77 | 21.24 | 20.53 | 21.18 | 7,278,049 | +0.48(+2.32%) |
Mar 09, 2007 | 20.70 | 20.88 | 20.57 | 20.70 | 7,047,138 | +0.23(+1.12%) |
Mar 08, 2007 | 20.42 | 20.58 | 20.35 | 20.47 | 5,165,772 | +0.26(+1.29%) |
Mar 07, 2007 | 19.99 | 20.43 | 19.84 | 20.21 | 7,965,223 | +0.17(+0.85%) |
Mar 06, 2007 | 20.00 | 20.18 | 19.91 | 20.04 | 10,590,527 | +0.17(+0.86%) |
Mar 05, 2007 | 20.11 | 20.39 | 19.87 | 19.87 | 7,085,839 | -0.39(-1.92%) |
Mar 02, 2007 | 20.48 | 20.68 | 20.21 | 20.26 | 12,311,644 | -0.75(-3.57%) |