Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.97 | 22.35 | 21.96 | 22.27 | 9,658,558 | +0.34(+1.57%) |
May 30, 2007 | 21.73 | 21.95 | 21.73 | 21.93 | 5,645,133 | +0.03(+0.13%) |
May 29, 2007 | 21.80 | 22.03 | 21.75 | 21.90 | 7,495,232 | +0.13(+0.59%) |
May 25, 2007 | 21.79 | 22.02 | 21.73 | 21.77 | 7,204,223 | +0.13(+0.60%) |
May 24, 2007 | 21.94 | 22.07 | 21.55 | 21.64 | 9,713,108 | -0.30(-1.38%) |
May 23, 2007 | 21.88 | 22.05 | 21.84 | 21.94 | 9,344,816 | +0.06(+0.29%) |
May 22, 2007 | 22.24 | 22.24 | 21.71 | 21.88 | 8,485,853 | -0.10(-0.44%) |
May 21, 2007 | 22.04 | 22.21 | 21.92 | 21.97 | 13,125,321 | -0.14(-0.64%) |
May 18, 2007 | 22.29 | 22.29 | 21.99 | 22.12 | 11,763,791 | -0.18(-0.79%) |
May 17, 2007 | 21.96 | 22.34 | 21.92 | 22.29 | 15,651,070 | +0.26(+1.19%) |
May 16, 2007 | 22.05 | 22.11 | 21.77 | 22.03 | 13,753,813 | +0.20(+0.93%) |
May 15, 2007 | 21.66 | 21.98 | 21.65 | 21.83 | 16,593,461 | +0.16(+0.75%) |
May 14, 2007 | 21.86 | 21.86 | 21.51 | 21.67 | 8,553,593 | +0.09(+0.44%) |
May 11, 2007 | 21.53 | 21.63 | 21.50 | 21.57 | 12,991,338 | +0.16(+0.76%) |
May 10, 2007 | 21.53 | 21.65 | 21.28 | 21.41 | 12,572,708 | -0.28(-1.29%) |
May 09, 2007 | 21.70 | 21.82 | 21.50 | 21.69 | 13,523,130 | +0.00(+0.00%) |
May 08, 2007 | 21.55 | 21.86 | 21.48 | 21.69 | 18,934,096 | +0.20(+0.94%) |
May 07, 2007 | 21.52 | 21.64 | 21.40 | 21.49 | 9,810,100 | -0.04(-0.17%) |
May 04, 2007 | 21.50 | 21.57 | 21.27 | 21.52 | 12,847,199 | +0.02(+0.08%) |
May 03, 2007 | 21.18 | 21.73 | 21.18 | 21.51 | 15,028,360 | +0.58(+2.76%) |
May 02, 2007 | 21.02 | 21.02 | 20.73 | 20.93 | 13,907,457 | +0.22(+1.07%) |
May 01, 2007 | 21.14 | 21.36 | 20.67 | 20.71 | 21,885,276 | -0.37(-1.78%) |
Apr 30, 2007 | 21.36 | 21.48 | 21.08 | 21.08 | 11,748,515 | -0.29(-1.37%) |
Apr 27, 2007 | 21.10 | 21.51 | 20.99 | 21.38 | 12,086,594 | +0.20(+0.93%) |
Apr 26, 2007 | 21.49 | 21.50 | 21.13 | 21.18 | 9,102,363 | -0.29(-1.37%) |
Apr 25, 2007 | 21.40 | 21.57 | 21.16 | 21.47 | 15,291,623 | +0.08(+0.36%) |
Apr 24, 2007 | 21.46 | 21.55 | 21.28 | 21.39 | 11,446,879 | -0.12(-0.57%) |
Apr 23, 2007 | 21.58 | 21.75 | 21.50 | 21.52 | 8,996,246 | -0.11(-0.52%) |
Apr 20, 2007 | 21.66 | 21.78 | 21.49 | 21.63 | 14,968,787 | +0.14(+0.64%) |
Apr 19, 2007 | 21.13 | 22.00 | 20.90 | 21.49 | 35,044,584 | +0.50(+2.36%) |
Apr 18, 2007 | 20.40 | 21.27 | 20.40 | 21.00 | 21,098,988 | +0.61(+3.01%) |
Apr 17, 2007 | 20.56 | 20.56 | 20.29 | 20.38 | 7,135,400 | -0.18(-0.87%) |
Apr 16, 2007 | 20.48 | 20.62 | 20.33 | 20.56 | 7,924,564 | +0.30(+1.50%) |
Apr 13, 2007 | 20.49 | 20.52 | 20.05 | 20.26 | 8,599,054 | -0.23(-1.12%) |
Apr 12, 2007 | 19.62 | 20.69 | 19.49 | 20.49 | 20,046,052 | +0.85(+4.33%) |
Apr 11, 2007 | 19.85 | 19.93 | 19.56 | 19.64 | 7,610,497 | -0.20(-1.02%) |
Apr 10, 2007 | 19.73 | 19.96 | 19.61 | 19.84 | 12,928,476 | +0.07(+0.34%) |
Apr 09, 2007 | 19.67 | 20.53 | 19.65 | 19.77 | 31,412,750 | +0.73(+3.83%) |
Apr 05, 2007 | 18.65 | 19.08 | 18.65 | 19.04 | 9,967,315 | +0.03(+0.18%) |
Apr 04, 2007 | 19.10 | 19.17 | 18.98 | 19.01 | 6,396,114 | -0.01(-0.08%) |
Apr 03, 2007 | 18.90 | 19.09 | 18.84 | 19.03 | 7,494,690 | +0.21(+1.11%) |
Apr 02, 2007 | 18.71 | 18.84 | 18.53 | 18.82 | 7,945,563 | +0.08(+0.41%) |
Mar 30, 2007 | 18.68 | 19.10 | 18.64 | 18.74 | 18,798,546 | +0.05(+0.25%) |
Mar 29, 2007 | 18.69 | 18.85 | 18.45 | 18.69 | 12,285,222 | +0.23(+1.26%) |
Mar 28, 2007 | 18.49 | 18.65 | 18.34 | 18.46 | 8,302,686 | -0.17(-0.89%) |
Mar 27, 2007 | 18.91 | 18.93 | 18.59 | 18.63 | 9,070,038 | -0.31(-1.65%) |
Mar 26, 2007 | 19.39 | 19.50 | 18.86 | 18.94 | 12,896,774 | -0.29(-1.51%) |
Mar 23, 2007 | 18.55 | 19.31 | 18.49 | 19.23 | 21,635,166 | +0.71(+3.82%) |
Mar 22, 2007 | 18.69 | 18.69 | 18.40 | 18.52 | 9,454,256 | -0.17(-0.92%) |
Mar 21, 2007 | 18.49 | 18.72 | 18.41 | 18.69 | 13,123,202 | +0.16(+0.86%) |
Mar 20, 2007 | 18.38 | 18.62 | 18.32 | 18.53 | 17,132,114 | +0.15(+0.83%) |
Mar 19, 2007 | 18.38 | 18.52 | 18.24 | 18.38 | 14,280,013 | -0.06(-0.34%) |
Mar 16, 2007 | 18.26 | 18.52 | 17.94 | 18.44 | 17,076,838 | +0.23(+1.29%) |
Mar 15, 2007 | 18.00 | 18.38 | 17.98 | 18.21 | 9,353,460 | +0.20(+1.14%) |
Mar 14, 2007 | 18.14 | 18.25 | 17.62 | 18.00 | 17,154,332 | -0.09(-0.50%) |
Mar 13, 2007 | 18.70 | 18.56 | 18.06 | 18.10 | 11,485,355 | -0.61(-3.26%) |
Mar 12, 2007 | 18.31 | 18.83 | 18.19 | 18.70 | 15,651,601 | +0.48(+2.65%) |
Mar 09, 2007 | 18.42 | 18.55 | 18.18 | 18.22 | 8,880,910 | -0.06(-0.34%) |
Mar 08, 2007 | 18.08 | 18.43 | 18.08 | 18.28 | 12,746,392 | +0.29(+1.62%) |
Mar 07, 2007 | 17.69 | 18.06 | 17.68 | 17.99 | 12,897,587 | +0.24(+1.34%) |
Mar 06, 2007 | 17.74 | 17.96 | 17.71 | 17.75 | 14,768,279 | +0.02(+0.10%) |
Mar 05, 2007 | 17.83 | 17.94 | 17.64 | 17.74 | 14,542,874 | -0.32(-1.75%) |
Mar 02, 2007 | 18.25 | 18.31 | 17.97 | 18.05 | 11,526,541 | -0.20(-1.08%) |