Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.96 | 22.20 | 21.96 | 22.17 | 8,949,619 | +0.28(+1.28%) |
May 30, 2007 | 21.76 | 21.89 | 21.57 | 21.89 | 6,779,104 | +0.04(+0.18%) |
May 29, 2007 | 21.69 | 22.06 | 21.62 | 21.85 | 6,501,010 | +0.18(+0.83%) |
May 25, 2007 | 21.64 | 21.96 | 21.54 | 21.68 | 7,248,520 | -0.12(-0.57%) |
May 24, 2007 | 22.38 | 22.44 | 21.74 | 21.80 | 8,066,453 | -0.54(-2.44%) |
May 23, 2007 | 22.58 | 22.70 | 22.20 | 22.35 | 10,369,610 | -0.42(-1.85%) |
May 22, 2007 | 22.59 | 22.94 | 22.37 | 22.77 | 5,239,040 | +0.15(+0.65%) |
May 21, 2007 | 22.77 | 23.03 | 22.49 | 22.62 | 5,869,504 | -0.16(-0.72%) |
May 18, 2007 | 23.01 | 23.19 | 22.38 | 22.78 | 7,900,259 | -0.12(-0.54%) |
May 17, 2007 | 23.22 | 23.26 | 22.81 | 22.91 | 4,580,932 | -0.30(-1.28%) |
May 16, 2007 | 23.29 | 23.38 | 23.05 | 23.20 | 6,226,633 | -0.11(-0.47%) |
May 15, 2007 | 23.29 | 23.62 | 23.08 | 23.31 | 9,369,904 | -0.05(-0.23%) |
May 14, 2007 | 23.42 | 23.64 | 23.26 | 23.36 | 9,867,754 | +0.05(+0.20%) |
May 11, 2007 | 23.26 | 23.43 | 23.02 | 23.32 | 4,224,417 | +0.23(+1.01%) |
May 10, 2007 | 23.41 | 23.54 | 22.98 | 23.08 | 8,084,337 | -0.34(-1.46%) |
May 09, 2007 | 23.05 | 23.50 | 22.93 | 23.43 | 6,162,638 | +0.21(+0.91%) |
May 08, 2007 | 23.01 | 23.27 | 22.84 | 23.22 | 4,170,040 | +0.12(+0.51%) |
May 07, 2007 | 23.36 | 23.40 | 23.05 | 23.10 | 3,302,401 | -0.19(-0.84%) |
May 04, 2007 | 23.25 | 23.35 | 23.07 | 23.29 | 4,196,257 | +0.23(+0.98%) |
May 03, 2007 | 23.34 | 23.35 | 23.01 | 23.07 | 5,573,267 | -0.21(-0.90%) |
May 02, 2007 | 23.15 | 23.42 | 22.98 | 23.28 | 8,019,255 | +0.29(+1.25%) |
May 01, 2007 | 23.15 | 23.15 | 22.66 | 22.99 | 10,015,383 | +0.04(+0.17%) |
Apr 30, 2007 | 22.98 | 23.29 | 22.88 | 22.95 | 17,337,626 | -0.09(-0.41%) |
Apr 27, 2007 | 23.30 | 23.36 | 22.84 | 23.05 | 8,379,082 | -0.45(-1.92%) |
Apr 26, 2007 | 23.36 | 23.75 | 23.02 | 23.50 | 19,168,276 | +0.76(+3.36%) |
Apr 25, 2007 | 21.99 | 22.82 | 21.79 | 22.73 | 16,157,380 | +0.67(+3.03%) |
Apr 24, 2007 | 21.38 | 22.10 | 21.38 | 22.06 | 13,405,348 | +1.04(+4.92%) |
Apr 23, 2007 | 21.16 | 21.17 | 20.86 | 21.03 | 4,488,662 | -0.12(-0.55%) |
Apr 20, 2007 | 21.63 | 21.63 | 20.90 | 21.15 | 10,403,752 | -0.12(-0.55%) |
Apr 19, 2007 | 20.92 | 21.50 | 20.87 | 21.26 | 11,468,060 | +0.16(+0.77%) |
Apr 18, 2007 | 20.53 | 21.34 | 20.47 | 21.10 | 15,349,559 | +0.63(+3.08%) |
Apr 17, 2007 | 20.44 | 20.53 | 20.24 | 20.47 | 4,372,561 | -0.01(-0.04%) |
Apr 16, 2007 | 20.39 | 20.50 | 20.08 | 20.48 | 5,974,860 | +0.09(+0.42%) |
Apr 13, 2007 | 20.13 | 20.43 | 19.97 | 20.39 | 7,048,383 | +0.23(+1.16%) |
Apr 12, 2007 | 20.03 | 20.27 | 19.88 | 20.16 | 4,966,407 | +0.17(+0.86%) |
Apr 11, 2007 | 20.31 | 20.39 | 19.92 | 19.99 | 6,075,314 | -0.37(-1.80%) |
Apr 10, 2007 | 20.16 | 20.38 | 20.10 | 20.35 | 5,031,109 | +0.14(+0.69%) |
Apr 09, 2007 | 20.20 | 20.35 | 19.95 | 20.21 | 7,093,767 | -0.05(-0.27%) |
Apr 05, 2007 | 20.20 | 20.33 | 20.15 | 20.27 | 2,967,802 | +0.02(+0.12%) |
Apr 04, 2007 | 20.20 | 20.29 | 20.06 | 20.24 | 4,286,799 | +0.06(+0.31%) |
Apr 03, 2007 | 20.08 | 20.38 | 19.99 | 20.18 | 6,050,219 | +0.21(+1.05%) |
Apr 02, 2007 | 19.95 | 20.18 | 19.74 | 19.97 | 5,807,226 | -0.06(-0.31%) |
Mar 30, 2007 | 19.94 | 20.14 | 19.85 | 20.03 | 6,290,013 | +0.16(+0.78%) |
Mar 29, 2007 | 20.03 | 20.13 | 19.51 | 19.88 | 9,760,226 | -0.08(-0.39%) |
Mar 28, 2007 | 20.00 | 20.13 | 19.84 | 19.95 | 6,723,871 | -0.27(-1.35%) |
Mar 27, 2007 | 20.35 | 20.52 | 20.15 | 20.23 | 5,384,176 | -0.25(-1.22%) |
Mar 26, 2007 | 20.71 | 20.76 | 20.24 | 20.48 | 6,786,879 | -0.18(-0.87%) |
Mar 23, 2007 | 20.45 | 20.94 | 20.45 | 20.66 | 10,948,577 | +0.10(+0.49%) |
Mar 22, 2007 | 20.72 | 20.90 | 20.43 | 20.55 | 5,986,128 | -0.16(-0.75%) |
Mar 21, 2007 | 20.06 | 20.72 | 20.05 | 20.71 | 12,301,172 | +0.60(+2.98%) |
Mar 20, 2007 | 19.79 | 20.17 | 19.74 | 20.11 | 8,829,217 | +0.27(+1.37%) |
Mar 19, 2007 | 20.02 | 20.12 | 19.71 | 19.84 | 5,521,525 | -0.05(-0.27%) |
Mar 16, 2007 | 20.03 | 20.13 | 19.72 | 19.89 | 7,151,504 | -0.18(-0.89%) |
Mar 15, 2007 | 20.12 | 20.19 | 19.98 | 20.07 | 6,004,894 | +0.03(+0.16%) |
Mar 14, 2007 | 20.00 | 20.13 | 19.67 | 20.04 | 10,523,152 | +0.05(+0.23%) |
Mar 13, 2007 | 20.36 | 20.71 | 19.99 | 19.99 | 12,558,511 | -0.37(-1.80%) |
Mar 12, 2007 | 20.27 | 20.53 | 20.02 | 20.36 | 11,231,940 | +0.39(+1.95%) |
Mar 09, 2007 | 19.77 | 20.05 | 19.71 | 19.97 | 8,129,261 | +0.37(+1.91%) |
Mar 08, 2007 | 19.70 | 19.81 | 19.55 | 19.60 | 8,154,885 | +0.09(+0.44%) |
Mar 07, 2007 | 19.50 | 19.67 | 19.32 | 19.51 | 7,798,029 | -0.09(-0.44%) |
Mar 06, 2007 | 19.77 | 19.80 | 19.50 | 19.60 | 9,950,825 | +0.30(+1.57%) |
Mar 05, 2007 | 19.65 | 19.84 | 19.22 | 19.29 | 13,601,229 | -0.40(-2.06%) |
Mar 02, 2007 | 20.06 | 20.12 | 19.66 | 19.70 | 14,533,978 | -0.16(-0.82%) |