Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.23 | 21.57 | 21.23 | 21.39 | 6,264,331 | +0.16(+0.77%) |
May 30, 2007 | 21.06 | 21.35 | 21.04 | 21.23 | 6,435,882 | +0.12(+0.57%) |
May 29, 2007 | 21.21 | 21.26 | 21.02 | 21.11 | 5,183,677 | -0.16(-0.77%) |
May 25, 2007 | 21.14 | 21.35 | 21.14 | 21.27 | 4,821,421 | +0.25(+1.19%) |
May 24, 2007 | 21.29 | 21.46 | 21.02 | 21.02 | 8,001,367 | -0.26(-1.21%) |
May 23, 2007 | 21.28 | 21.38 | 21.13 | 21.28 | 5,051,481 | +0.08(+0.39%) |
May 22, 2007 | 21.14 | 21.29 | 21.13 | 21.20 | 4,062,937 | -0.01(-0.03%) |
May 21, 2007 | 21.35 | 21.35 | 21.14 | 21.20 | 5,255,452 | -0.16(-0.77%) |
May 18, 2007 | 21.29 | 21.41 | 21.22 | 21.37 | 4,022,534 | +0.17(+0.82%) |
May 17, 2007 | 20.96 | 21.23 | 20.95 | 21.19 | 3,446,813 | +0.14(+0.65%) |
May 16, 2007 | 21.19 | 21.41 | 21.02 | 21.05 | 6,900,179 | -0.26(-1.23%) |
May 15, 2007 | 21.16 | 21.40 | 21.14 | 21.32 | 4,460,991 | +0.11(+0.54%) |
May 14, 2007 | 21.24 | 21.29 | 21.14 | 21.20 | 3,993,176 | -0.04(-0.18%) |
May 11, 2007 | 21.03 | 21.25 | 21.03 | 21.24 | 3,422,351 | +0.21(+0.99%) |
May 10, 2007 | 21.12 | 21.16 | 20.96 | 21.03 | 4,626,678 | -0.21(-1.00%) |
May 09, 2007 | 20.87 | 21.28 | 20.85 | 21.25 | 4,518,301 | +0.37(+1.78%) |
May 08, 2007 | 20.87 | 20.97 | 20.79 | 20.87 | 6,412,812 | -0.12(-0.57%) |
May 07, 2007 | 20.75 | 21.02 | 20.72 | 20.99 | 6,571,082 | +0.19(+0.89%) |
May 04, 2007 | 21.04 | 21.15 | 20.75 | 20.81 | 7,768,650 | -0.06(-0.29%) |
May 03, 2007 | 21.33 | 21.31 | 20.57 | 20.87 | 6,124,982 | -0.11(-0.52%) |
May 02, 2007 | 20.67 | 21.03 | 20.64 | 20.98 | 6,821,852 | +0.31(+1.48%) |
May 01, 2007 | 20.67 | 20.76 | 20.44 | 20.67 | 5,145,829 | +0.07(+0.34%) |
Apr 30, 2007 | 20.68 | 20.87 | 20.55 | 20.60 | 6,676,081 | +0.02(+0.11%) |
Apr 27, 2007 | 20.78 | 20.85 | 20.45 | 20.58 | 4,302,795 | -0.29(-1.39%) |
Apr 26, 2007 | 20.59 | 20.95 | 20.43 | 20.87 | 6,290,223 | +0.22(+1.06%) |
Apr 25, 2007 | 20.32 | 20.67 | 20.27 | 20.65 | 4,398,035 | +0.50(+2.47%) |
Apr 24, 2007 | 20.32 | 20.42 | 20.10 | 20.15 | 5,175,987 | -0.14(-0.70%) |
Apr 23, 2007 | 20.34 | 20.46 | 20.28 | 20.30 | 4,301,484 | -0.02(-0.11%) |
Apr 20, 2007 | 20.21 | 20.36 | 20.09 | 20.32 | 6,295,540 | +0.31(+1.53%) |
Apr 19, 2007 | 19.69 | 20.14 | 19.69 | 20.01 | 5,560,899 | -0.09(-0.46%) |
Apr 18, 2007 | 20.15 | 20.26 | 20.08 | 20.10 | 6,237,245 | -0.18(-0.89%) |
Apr 17, 2007 | 20.24 | 20.28 | 20.04 | 20.28 | 7,025,294 | +0.05(+0.24%) |
Apr 16, 2007 | 20.21 | 20.34 | 20.19 | 20.24 | 5,727,113 | +0.07(+0.35%) |
Apr 13, 2007 | 20.48 | 20.48 | 20.05 | 20.16 | 6,277,602 | +0.02(+0.08%) |
Apr 12, 2007 | 20.30 | 20.31 | 20.07 | 20.15 | 7,526,558 | -0.14(-0.70%) |
Apr 11, 2007 | 20.42 | 20.49 | 20.16 | 20.29 | 5,991,325 | -0.16(-0.80%) |
Apr 10, 2007 | 20.24 | 20.59 | 20.23 | 20.45 | 5,034,270 | +0.21(+1.05%) |
Apr 09, 2007 | 20.10 | 20.35 | 20.01 | 20.24 | 4,500,357 | +0.15(+0.73%) |
Apr 05, 2007 | 20.03 | 20.14 | 19.93 | 20.09 | 4,396,954 | +0.11(+0.57%) |
Apr 04, 2007 | 20.25 | 20.34 | 19.96 | 19.98 | 8,401,985 | -0.51(-2.51%) |
Apr 03, 2007 | 20.05 | 20.58 | 20.05 | 20.49 | 6,173,870 | +0.48(+2.40%) |
Apr 02, 2007 | 19.88 | 20.11 | 19.88 | 20.01 | 6,023,217 | +0.13(+0.66%) |
Mar 30, 2007 | 19.65 | 20.09 | 19.63 | 19.88 | 6,974,006 | +0.28(+1.42%) |
Mar 29, 2007 | 19.77 | 19.79 | 19.42 | 19.60 | 5,264,057 | -0.06(-0.31%) |
Mar 28, 2007 | 19.77 | 19.82 | 19.57 | 19.66 | 4,830,905 | -0.22(-1.10%) |
Mar 27, 2007 | 19.88 | 19.90 | 19.69 | 19.88 | 5,383,620 | -0.03(-0.16%) |
Mar 26, 2007 | 19.84 | 20.05 | 19.68 | 19.91 | 5,475,725 | +0.02(+0.11%) |
Mar 23, 2007 | 19.90 | 20.07 | 19.81 | 19.89 | 6,714,923 | -0.02(-0.08%) |
Mar 22, 2007 | 19.85 | 19.93 | 19.71 | 19.91 | 3,812,642 | +0.06(+0.30%) |
Mar 21, 2007 | 19.73 | 19.89 | 19.59 | 19.85 | 6,506,558 | +0.12(+0.61%) |
Mar 20, 2007 | 19.43 | 19.74 | 19.43 | 19.73 | 4,450,479 | +0.23(+1.18%) |
Mar 19, 2007 | 19.34 | 19.52 | 19.31 | 19.50 | 3,551,545 | +0.22(+1.13%) |
Mar 16, 2007 | 19.37 | 19.52 | 19.23 | 19.28 | 6,278,601 | -0.05(-0.25%) |
Mar 15, 2007 | 19.07 | 19.47 | 19.07 | 19.33 | 5,686,830 | +0.28(+1.46%) |
Mar 14, 2007 | 18.83 | 19.10 | 18.59 | 19.05 | 6,819,106 | +0.30(+1.60%) |
Mar 13, 2007 | 19.31 | 19.27 | 18.71 | 18.75 | 5,958,547 | -0.56(-2.89%) |
Mar 12, 2007 | 19.28 | 19.39 | 19.17 | 19.31 | 2,841,309 | +0.05(+0.28%) |
Mar 09, 2007 | 19.44 | 19.63 | 19.20 | 19.25 | 5,178,184 | +0.05(+0.28%) |
Mar 08, 2007 | 19.13 | 19.32 | 19.13 | 19.20 | 5,104,213 | +0.14(+0.72%) |
Mar 07, 2007 | 19.11 | 19.21 | 18.90 | 19.06 | 5,986,011 | -0.04(-0.23%) |
Mar 06, 2007 | 19.06 | 19.25 | 19.03 | 19.10 | 4,617,723 | +0.19(+1.01%) |
Mar 05, 2007 | 18.91 | 19.11 | 18.89 | 18.91 | 6,215,433 | -0.23(-1.20%) |
Mar 02, 2007 | 19.36 | 19.50 | 19.13 | 19.14 | 5,950,124 | -0.40(-2.04%) |