Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.22 | 21.56 | 21.23 | 21.38 | 6,266,987 | +0.16(+0.77%) |
May 30, 2007 | 21.05 | 21.35 | 21.03 | 21.22 | 6,438,611 | +0.12(+0.57%) |
May 29, 2007 | 21.20 | 21.25 | 21.01 | 21.10 | 5,185,875 | -0.16(-0.77%) |
May 25, 2007 | 21.13 | 21.34 | 21.13 | 21.26 | 4,823,465 | +0.25(+1.19%) |
May 24, 2007 | 21.29 | 21.45 | 21.01 | 21.01 | 8,004,759 | -0.26(-1.21%) |
May 23, 2007 | 21.27 | 21.37 | 21.12 | 21.27 | 5,053,622 | +0.08(+0.39%) |
May 22, 2007 | 21.13 | 21.29 | 21.12 | 21.19 | 4,064,659 | -0.01(-0.03%) |
May 21, 2007 | 21.35 | 21.35 | 21.13 | 21.19 | 5,257,680 | -0.16(-0.77%) |
May 18, 2007 | 21.29 | 21.40 | 21.21 | 21.36 | 4,024,240 | +0.17(+0.82%) |
May 17, 2007 | 20.95 | 21.22 | 20.94 | 21.18 | 3,448,274 | +0.14(+0.65%) |
May 16, 2007 | 21.18 | 21.40 | 21.01 | 21.05 | 6,903,105 | -0.26(-1.23%) |
May 15, 2007 | 21.15 | 21.39 | 21.13 | 21.31 | 4,462,882 | +0.11(+0.54%) |
May 14, 2007 | 21.23 | 21.29 | 21.13 | 21.19 | 3,994,869 | -0.04(-0.18%) |
May 11, 2007 | 21.02 | 21.24 | 21.02 | 21.23 | 3,423,802 | +0.21(+0.99%) |
May 10, 2007 | 21.11 | 21.15 | 20.95 | 21.02 | 4,628,639 | -0.21(-1.00%) |
May 09, 2007 | 20.87 | 21.27 | 20.84 | 21.24 | 4,520,216 | +0.37(+1.78%) |
May 08, 2007 | 20.86 | 20.96 | 20.78 | 20.87 | 6,415,531 | -0.12(-0.57%) |
May 07, 2007 | 20.75 | 21.01 | 20.71 | 20.99 | 6,573,867 | +0.19(+0.89%) |
May 04, 2007 | 21.03 | 21.14 | 20.75 | 20.80 | 7,771,944 | -0.06(-0.29%) |
May 03, 2007 | 21.32 | 21.30 | 20.56 | 20.86 | 6,127,579 | -0.11(-0.52%) |
May 02, 2007 | 20.66 | 21.02 | 20.64 | 20.97 | 6,824,744 | +0.31(+1.48%) |
May 01, 2007 | 20.66 | 20.76 | 20.43 | 20.66 | 5,148,011 | +0.07(+0.34%) |
Apr 30, 2007 | 20.67 | 20.87 | 20.54 | 20.59 | 6,678,911 | +0.02(+0.11%) |
Apr 27, 2007 | 20.77 | 20.84 | 20.44 | 20.57 | 4,304,619 | -0.29(-1.39%) |
Apr 26, 2007 | 20.58 | 20.94 | 20.42 | 20.86 | 6,292,889 | +0.22(+1.06%) |
Apr 25, 2007 | 20.31 | 20.66 | 20.26 | 20.64 | 4,399,899 | +0.50(+2.47%) |
Apr 24, 2007 | 20.31 | 20.41 | 20.09 | 20.14 | 5,178,182 | -0.14(-0.70%) |
Apr 23, 2007 | 20.34 | 20.45 | 20.27 | 20.29 | 4,303,307 | -0.02(-0.11%) |
Apr 20, 2007 | 20.20 | 20.35 | 20.08 | 20.31 | 6,298,209 | +0.31(+1.53%) |
Apr 19, 2007 | 19.69 | 20.13 | 19.69 | 20.00 | 5,563,256 | -0.09(-0.46%) |
Apr 18, 2007 | 20.14 | 20.25 | 20.07 | 20.10 | 6,239,889 | -0.18(-0.89%) |
Apr 17, 2007 | 20.23 | 20.28 | 20.04 | 20.28 | 7,028,272 | +0.05(+0.24%) |
Apr 16, 2007 | 20.20 | 20.33 | 20.18 | 20.23 | 5,729,541 | +0.07(+0.35%) |
Apr 13, 2007 | 20.47 | 20.47 | 20.05 | 20.16 | 6,280,263 | +0.02(+0.08%) |
Apr 12, 2007 | 20.29 | 20.30 | 20.06 | 20.14 | 7,529,749 | -0.14(-0.70%) |
Apr 11, 2007 | 20.41 | 20.48 | 20.16 | 20.28 | 5,993,865 | -0.16(-0.80%) |
Apr 10, 2007 | 20.23 | 20.58 | 20.22 | 20.44 | 5,036,404 | +0.21(+1.05%) |
Apr 09, 2007 | 20.10 | 20.34 | 20.00 | 20.23 | 4,502,265 | +0.15(+0.73%) |
Apr 05, 2007 | 20.02 | 20.13 | 19.92 | 20.08 | 4,398,818 | +0.11(+0.57%) |
Apr 04, 2007 | 20.24 | 20.33 | 19.95 | 19.97 | 8,405,547 | -0.51(-2.51%) |
Apr 03, 2007 | 20.05 | 20.58 | 20.05 | 20.48 | 6,176,487 | +0.48(+2.40%) |
Apr 02, 2007 | 19.87 | 20.10 | 19.87 | 20.00 | 6,025,770 | +0.13(+0.66%) |
Mar 30, 2007 | 19.64 | 20.08 | 19.63 | 19.87 | 6,976,963 | +0.28(+1.42%) |
Mar 29, 2007 | 19.76 | 19.78 | 19.41 | 19.59 | 5,266,289 | -0.06(-0.31%) |
Mar 28, 2007 | 19.76 | 19.81 | 19.57 | 19.65 | 4,832,953 | -0.22(-1.10%) |
Mar 27, 2007 | 19.87 | 19.89 | 19.69 | 19.87 | 5,385,902 | -0.03(-0.16%) |
Mar 26, 2007 | 19.83 | 20.05 | 19.68 | 19.90 | 5,478,047 | +0.02(+0.11%) |
Mar 23, 2007 | 19.89 | 20.06 | 19.80 | 19.88 | 6,717,770 | -0.02(-0.08%) |
Mar 22, 2007 | 19.84 | 19.92 | 19.70 | 19.90 | 3,814,258 | +0.06(+0.30%) |
Mar 21, 2007 | 19.72 | 19.88 | 19.58 | 19.84 | 6,509,316 | +0.12(+0.61%) |
Mar 20, 2007 | 19.42 | 19.74 | 19.42 | 19.72 | 4,452,366 | +0.23(+1.18%) |
Mar 19, 2007 | 19.33 | 19.51 | 19.30 | 19.49 | 3,553,050 | +0.22(+1.13%) |
Mar 16, 2007 | 19.36 | 19.51 | 19.22 | 19.27 | 6,281,263 | -0.05(-0.25%) |
Mar 15, 2007 | 19.06 | 19.46 | 19.06 | 19.32 | 5,689,241 | +0.28(+1.46%) |
Mar 14, 2007 | 18.82 | 19.10 | 18.58 | 19.04 | 6,821,997 | +0.30(+1.60%) |
Mar 13, 2007 | 19.30 | 19.26 | 18.70 | 18.74 | 5,961,073 | -0.56(-2.89%) |
Mar 12, 2007 | 19.27 | 19.38 | 19.16 | 19.30 | 2,842,514 | +0.05(+0.28%) |
Mar 09, 2007 | 19.43 | 19.63 | 19.19 | 19.24 | 5,180,380 | +0.05(+0.28%) |
Mar 08, 2007 | 19.12 | 19.31 | 19.12 | 19.19 | 5,106,377 | +0.14(+0.72%) |
Mar 07, 2007 | 19.10 | 19.21 | 18.89 | 19.05 | 5,988,549 | -0.04(-0.23%) |
Mar 06, 2007 | 19.05 | 19.24 | 19.03 | 19.10 | 4,619,680 | +0.19(+1.01%) |
Mar 05, 2007 | 18.90 | 19.10 | 18.88 | 18.91 | 6,218,068 | -0.23(-1.20%) |
Mar 02, 2007 | 19.35 | 19.49 | 19.12 | 19.13 | 5,952,647 | -0.40(-2.04%) |