Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.68 | 22.72 | 22.45 | 22.70 | 1,061,555 | +0.06(+0.25%) |
May 30, 2007 | 22.44 | 22.83 | 22.29 | 22.64 | 1,119,725 | +0.10(+0.46%) |
May 29, 2007 | 22.72 | 22.80 | 22.33 | 22.54 | 936,748 | -0.19(-0.85%) |
May 25, 2007 | 22.61 | 22.88 | 22.52 | 22.73 | 1,136,784 | +0.20(+0.89%) |
May 24, 2007 | 22.41 | 22.77 | 22.29 | 22.53 | 1,649,391 | +0.07(+0.32%) |
May 23, 2007 | 22.68 | 22.74 | 22.39 | 22.46 | 1,102,977 | -0.23(-0.99%) |
May 22, 2007 | 22.07 | 22.69 | 22.00 | 22.68 | 1,726,985 | +0.53(+2.40%) |
May 21, 2007 | 22.27 | 22.46 | 22.04 | 22.15 | 797,375 | -0.20(-0.90%) |
May 18, 2007 | 22.02 | 22.41 | 21.93 | 22.35 | 2,391,574 | +0.37(+1.68%) |
May 17, 2007 | 21.98 | 22.12 | 21.86 | 21.98 | 1,105,295 | -0.10(-0.44%) |
May 16, 2007 | 21.96 | 22.11 | 21.90 | 22.08 | 1,061,336 | +0.15(+0.70%) |
May 15, 2007 | 21.99 | 22.23 | 21.78 | 21.93 | 1,192,578 | -0.10(-0.44%) |
May 14, 2007 | 22.45 | 22.53 | 21.98 | 22.02 | 1,201,230 | -0.43(-1.90%) |
May 11, 2007 | 22.36 | 22.55 | 22.27 | 22.45 | 739,392 | +0.02(+0.07%) |
May 10, 2007 | 22.60 | 22.60 | 22.33 | 22.44 | 1,140,913 | -0.23(-0.99%) |
May 09, 2007 | 22.49 | 22.82 | 22.48 | 22.66 | 968,774 | +0.09(+0.39%) |
May 08, 2007 | 22.56 | 22.60 | 22.29 | 22.57 | 1,149,234 | +0.01(+0.04%) |
May 07, 2007 | 22.41 | 22.81 | 22.41 | 22.56 | 991,834 | +0.10(+0.47%) |
May 04, 2007 | 22.64 | 22.68 | 22.29 | 22.46 | 1,738,359 | -0.16(-0.71%) |
May 03, 2007 | 22.71 | 22.73 | 22.56 | 22.62 | 1,297,760 | +0.04(+0.18%) |
May 02, 2007 | 22.45 | 22.85 | 22.43 | 22.58 | 2,521,783 | +0.03(+0.14%) |
May 01, 2007 | 22.19 | 22.65 | 21.96 | 22.55 | 3,246,136 | +0.35(+1.56%) |
Apr 30, 2007 | 22.83 | 22.90 | 22.15 | 22.20 | 4,835,454 | -0.64(-2.78%) |
Apr 27, 2007 | 23.17 | 23.25 | 22.75 | 22.84 | 2,125,804 | -0.39(-1.70%) |
Apr 26, 2007 | 23.72 | 23.96 | 23.14 | 23.23 | 4,923,885 | +0.40(+1.76%) |
Apr 25, 2007 | 22.52 | 23.35 | 21.74 | 22.83 | 7,196,856 | +1.89(+9.03%) |
Apr 24, 2007 | 21.01 | 21.07 | 20.63 | 20.94 | 2,319,087 | -0.08(-0.38%) |
Apr 23, 2007 | 21.06 | 21.39 | 20.88 | 21.02 | 1,776,265 | -0.02(-0.11%) |
Apr 20, 2007 | 20.97 | 21.06 | 20.82 | 21.04 | 1,377,282 | +0.22(+1.04%) |
Apr 19, 2007 | 20.77 | 20.87 | 20.51 | 20.83 | 2,204,800 | +0.08(+0.39%) |
Apr 18, 2007 | 20.79 | 20.91 | 20.36 | 20.75 | 3,287,635 | -0.16(-0.77%) |
Apr 17, 2007 | 21.17 | 21.25 | 20.81 | 20.91 | 1,672,339 | -0.31(-1.48%) |
Apr 16, 2007 | 20.85 | 21.23 | 20.85 | 21.22 | 1,389,689 | +0.33(+1.58%) |
Apr 13, 2007 | 20.75 | 20.89 | 20.55 | 20.89 | 1,116,065 | +0.19(+0.89%) |
Apr 12, 2007 | 20.68 | 20.85 | 20.37 | 20.71 | 2,114,941 | +0.02(+0.12%) |
Apr 11, 2007 | 21.10 | 21.16 | 20.54 | 20.68 | 3,023,876 | -0.43(-2.06%) |
Apr 10, 2007 | 21.27 | 21.29 | 21.09 | 21.12 | 1,017,201 | -0.15(-0.72%) |
Apr 09, 2007 | 21.34 | 21.43 | 21.26 | 21.27 | 757,465 | -0.09(-0.41%) |
Apr 05, 2007 | 21.38 | 21.54 | 21.32 | 21.36 | 1,068,319 | -0.02(-0.11%) |
Apr 04, 2007 | 21.73 | 21.82 | 21.28 | 21.38 | 1,494,802 | -0.43(-1.96%) |
Apr 03, 2007 | 21.64 | 21.95 | 21.57 | 21.81 | 1,238,084 | +0.26(+1.19%) |
Apr 02, 2007 | 21.48 | 21.55 | 21.33 | 21.55 | 860,246 | +0.11(+0.53%) |
Mar 30, 2007 | 21.56 | 21.61 | 21.37 | 21.44 | 1,221,417 | -0.06(-0.26%) |
Mar 29, 2007 | 21.70 | 21.80 | 21.45 | 21.49 | 1,608,183 | -0.18(-0.85%) |
Mar 28, 2007 | 21.78 | 21.83 | 21.54 | 21.68 | 1,260,404 | -0.12(-0.55%) |
Mar 27, 2007 | 21.74 | 21.92 | 21.72 | 21.80 | 1,046,527 | -0.23(-1.02%) |
Mar 26, 2007 | 21.97 | 22.07 | 21.65 | 22.02 | 1,357,684 | +0.04(+0.18%) |
Mar 23, 2007 | 22.08 | 22.15 | 21.87 | 21.98 | 1,438,481 | -0.10(-0.44%) |
Mar 22, 2007 | 21.73 | 22.09 | 21.66 | 22.08 | 1,237,501 | +0.24(+1.10%) |
Mar 21, 2007 | 21.83 | 21.86 | 21.44 | 21.84 | 2,236,892 | -0.04(-0.18%) |
Mar 20, 2007 | 22.22 | 22.58 | 21.65 | 21.88 | 3,465,551 | -0.41(-1.84%) |
Mar 19, 2007 | 22.23 | 22.31 | 22.02 | 22.29 | 1,254,212 | +0.20(+0.91%) |
Mar 16, 2007 | 22.21 | 22.29 | 21.94 | 22.09 | 1,241,988 | -0.10(-0.47%) |
Mar 15, 2007 | 21.93 | 22.40 | 21.92 | 22.19 | 1,823,857 | +0.20(+0.91%) |
Mar 14, 2007 | 21.88 | 22.06 | 21.57 | 21.99 | 2,750,311 | +0.51(+2.36%) |
Mar 13, 2007 | 21.74 | 21.76 | 21.33 | 21.49 | 1,583,794 | -0.26(-1.18%) |
Mar 12, 2007 | 21.69 | 21.98 | 21.59 | 21.74 | 1,078,685 | +0.07(+0.33%) |
Mar 09, 2007 | 21.72 | 22.11 | 21.39 | 21.67 | 2,472,410 | -0.53(-2.39%) |
Mar 08, 2007 | 22.12 | 22.38 | 21.99 | 22.20 | 2,021,393 | +0.19(+0.88%) |
Mar 07, 2007 | 21.85 | 22.10 | 21.57 | 22.01 | 2,584,233 | +0.59(+2.74%) |
Mar 06, 2007 | 21.06 | 21.65 | 21.06 | 21.42 | 1,142,618 | +0.46(+2.19%) |
Mar 05, 2007 | 21.28 | 21.41 | 20.96 | 20.96 | 1,059,183 | -0.50(-2.32%) |
Mar 02, 2007 | 21.66 | 21.74 | 21.45 | 21.46 | 1,277,307 | -0.27(-1.26%) |