Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.94 | 25.12 | 24.72 | 24.75 | 2,339,020 | +0.02(+0.08%) |
May 30, 2007 | 23.86 | 24.78 | 23.63 | 24.73 | 3,116,059 | +0.54(+2.24%) |
May 29, 2007 | 24.51 | 24.61 | 24.07 | 24.19 | 2,517,170 | +0.03(+0.12%) |
May 25, 2007 | 23.73 | 24.20 | 23.81 | 24.16 | 2,130,353 | +0.60(+2.54%) |
May 24, 2007 | 24.21 | 24.44 | 23.50 | 23.56 | 3,764,726 | -0.78(-3.20%) |
May 23, 2007 | 24.35 | 24.71 | 24.29 | 24.34 | 3,312,203 | -0.09(-0.37%) |
May 22, 2007 | 24.78 | 24.78 | 24.35 | 24.43 | 2,352,573 | -0.22(-0.91%) |
May 21, 2007 | 24.49 | 24.79 | 24.49 | 24.65 | 3,490,932 | +0.21(+0.88%) |
May 18, 2007 | 24.21 | 24.46 | 24.13 | 24.44 | 2,082,676 | +0.34(+1.43%) |
May 17, 2007 | 23.90 | 24.22 | 23.73 | 24.10 | 2,011,330 | -0.03(-0.12%) |
May 16, 2007 | 23.55 | 24.12 | 23.43 | 24.12 | 2,455,311 | +0.79(+3.40%) |
May 15, 2007 | 23.30 | 23.55 | 23.21 | 23.33 | 2,467,230 | +0.12(+0.51%) |
May 14, 2007 | 23.55 | 23.57 | 23.07 | 23.21 | 1,464,662 | -0.28(-1.19%) |
May 11, 2007 | 23.22 | 23.51 | 23.21 | 23.49 | 2,539,571 | +0.40(+1.74%) |
May 10, 2007 | 23.54 | 23.56 | 22.97 | 23.09 | 3,471,007 | -0.57(-2.40%) |
May 09, 2007 | 23.01 | 23.69 | 23.01 | 23.66 | 3,638,302 | +0.66(+2.86%) |
May 08, 2007 | 22.93 | 23.05 | 22.72 | 23.00 | 1,408,052 | -0.17(-0.72%) |
May 07, 2007 | 23.27 | 23.39 | 23.11 | 23.17 | 1,255,731 | -0.09(-0.39%) |
May 04, 2007 | 23.13 | 23.35 | 23.10 | 23.26 | 3,835,254 | +0.25(+1.10%) |
May 03, 2007 | 22.80 | 23.04 | 22.73 | 23.01 | 2,385,302 | +0.41(+1.79%) |
May 02, 2007 | 22.32 | 22.69 | 22.32 | 22.60 | 2,151,281 | +0.42(+1.87%) |
May 01, 2007 | 22.29 | 22.33 | 21.97 | 22.19 | 2,174,558 | +0.02(+0.10%) |
Apr 30, 2007 | 22.61 | 22.62 | 22.15 | 22.17 | 2,594,667 | -0.44(-1.93%) |
Apr 27, 2007 | 22.53 | 22.64 | 22.19 | 22.60 | 4,189,079 | -0.05(-0.21%) |
Apr 26, 2007 | 22.90 | 22.92 | 22.60 | 22.65 | 1,647,934 | -0.14(-0.61%) |
Apr 25, 2007 | 22.68 | 22.83 | 22.56 | 22.79 | 1,681,965 | +0.26(+1.15%) |
Apr 24, 2007 | 22.63 | 22.65 | 22.35 | 22.53 | 3,883,748 | -0.08(-0.37%) |
Apr 23, 2007 | 22.78 | 22.84 | 22.59 | 22.61 | 1,393,555 | -0.16(-0.70%) |
Apr 20, 2007 | 22.89 | 22.91 | 22.65 | 22.77 | 1,415,675 | +0.30(+1.34%) |
Apr 19, 2007 | 22.06 | 22.50 | 22.02 | 22.47 | 1,790,863 | +0.03(+0.12%) |
Apr 18, 2007 | 22.39 | 22.59 | 22.32 | 22.45 | 2,587,180 | -0.14(-0.61%) |
Apr 17, 2007 | 22.70 | 22.73 | 22.41 | 22.58 | 2,771,796 | -0.01(-0.03%) |
Apr 16, 2007 | 22.53 | 22.63 | 22.47 | 22.59 | 2,421,281 | +0.28(+1.26%) |
Apr 13, 2007 | 22.21 | 22.35 | 22.04 | 22.31 | 2,792,215 | +0.25(+1.13%) |
Apr 12, 2007 | 21.85 | 22.12 | 21.59 | 22.06 | 1,151,937 | +0.11(+0.48%) |
Apr 11, 2007 | 22.22 | 22.27 | 21.77 | 21.95 | 1,444,601 | -0.13(-0.60%) |
Apr 10, 2007 | 22.09 | 22.19 | 22.01 | 22.09 | 1,588,380 | +0.05(+0.21%) |
Apr 09, 2007 | 22.00 | 22.10 | 21.91 | 22.04 | 2,375,339 | +0.22(+1.02%) |
Apr 05, 2007 | 21.69 | 21.84 | 21.60 | 21.82 | 2,286,009 | +0.09(+0.43%) |
Apr 04, 2007 | 21.62 | 21.74 | 21.52 | 21.72 | 1,185,968 | +0.10(+0.47%) |
Apr 03, 2007 | 21.45 | 21.67 | 21.42 | 21.62 | 1,715,144 | +0.35(+1.65%) |
Apr 02, 2007 | 21.05 | 21.28 | 20.96 | 21.27 | 1,312,732 | +0.30(+1.45%) |
Mar 30, 2007 | 20.96 | 21.11 | 20.76 | 20.96 | 1,910,821 | -0.00(-0.02%) |
Mar 29, 2007 | 20.75 | 21.05 | 20.65 | 20.97 | 2,345,562 | +0.52(+2.54%) |
Mar 28, 2007 | 20.50 | 20.56 | 20.28 | 20.45 | 1,954,210 | -0.28(-1.35%) |
Mar 27, 2007 | 20.80 | 20.82 | 20.67 | 20.73 | 2,295,367 | -0.18(-0.86%) |
Mar 26, 2007 | 21.04 | 21.04 | 20.64 | 20.91 | 2,426,385 | +0.00(+0.00%) |
Mar 23, 2007 | 20.83 | 21.02 | 20.79 | 20.91 | 986,038 | +0.05(+0.23%) |
Mar 22, 2007 | 20.97 | 21.07 | 20.81 | 20.86 | 1,573,066 | -0.07(-0.35%) |
Mar 21, 2007 | 20.29 | 20.96 | 20.28 | 20.94 | 2,854,321 | +0.69(+3.41%) |
Mar 20, 2007 | 20.11 | 20.26 | 19.99 | 20.25 | 1,231,909 | +0.22(+1.12%) |
Mar 19, 2007 | 19.75 | 20.04 | 19.74 | 20.02 | 3,755,282 | +0.42(+2.13%) |
Mar 16, 2007 | 19.86 | 19.90 | 19.48 | 19.61 | 3,776,551 | -0.20(-1.02%) |
Mar 15, 2007 | 19.63 | 19.91 | 19.60 | 19.81 | 1,213,192 | +0.14(+0.70%) |
Mar 14, 2007 | 19.44 | 19.71 | 19.06 | 19.67 | 3,996,049 | +0.24(+1.24%) |
Mar 13, 2007 | 20.12 | 20.03 | 19.38 | 19.43 | 2,676,510 | -0.69(-3.44%) |
Mar 12, 2007 | 19.91 | 20.20 | 19.87 | 20.12 | 2,407,668 | +0.18(+0.90%) |
Mar 09, 2007 | 19.90 | 19.97 | 19.76 | 19.94 | 3,134,223 | +0.24(+1.24%) |
Mar 08, 2007 | 19.74 | 19.80 | 19.53 | 19.70 | 1,875,939 | +0.39(+2.00%) |
Mar 07, 2007 | 19.50 | 19.62 | 19.24 | 19.31 | 2,280,053 | -0.16(-0.84%) |
Mar 06, 2007 | 18.89 | 19.48 | 18.89 | 19.47 | 4,488,643 | +0.91(+4.93%) |
Mar 05, 2007 | 18.39 | 18.95 | 18.17 | 18.56 | 5,884,750 | -0.41(-2.17%) |
Mar 02, 2007 | 19.38 | 19.47 | 18.94 | 18.97 | 3,838,657 | -0.42(-2.18%) |