Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.02 | 22.34 | 22.01 | 22.23 | 5,199,576 | +0.30(+1.35%) |
May 30, 2007 | 21.44 | 21.93 | 21.43 | 21.93 | 4,500,474 | +0.12(+0.56%) |
May 29, 2007 | 21.75 | 21.85 | 21.56 | 21.81 | 5,610,669 | +0.30(+1.37%) |
May 25, 2007 | 21.33 | 21.58 | 21.31 | 21.52 | 6,088,459 | +0.57(+2.72%) |
May 24, 2007 | 21.61 | 21.82 | 20.86 | 20.95 | 10,917,220 | -0.91(-4.17%) |
May 23, 2007 | 21.78 | 22.10 | 21.80 | 21.86 | 6,483,755 | +0.43(+1.99%) |
May 22, 2007 | 21.96 | 21.91 | 21.40 | 21.43 | 5,895,150 | -0.35(-1.63%) |
May 21, 2007 | 21.83 | 22.00 | 21.75 | 21.79 | 7,865,464 | +0.21(+0.96%) |
May 18, 2007 | 21.62 | 21.77 | 21.32 | 21.58 | 6,817,349 | +0.20(+0.93%) |
May 17, 2007 | 21.46 | 21.53 | 21.06 | 21.38 | 9,990,072 | -0.39(-1.80%) |
May 16, 2007 | 21.94 | 21.96 | 21.45 | 21.77 | 8,944,355 | +0.05(+0.21%) |
May 15, 2007 | 21.58 | 22.02 | 21.64 | 21.73 | 7,049,028 | +0.08(+0.37%) |
May 14, 2007 | 21.72 | 21.97 | 21.58 | 21.65 | 7,563,039 | -0.46(-2.06%) |
May 11, 2007 | 21.96 | 22.21 | 21.74 | 22.10 | 4,890,547 | +0.37(+1.71%) |
May 10, 2007 | 21.94 | 22.04 | 21.63 | 21.73 | 9,238,528 | -0.82(-3.65%) |
May 09, 2007 | 21.97 | 22.70 | 21.88 | 22.56 | 14,380,438 | +1.06(+4.93%) |
May 08, 2007 | 21.52 | 21.58 | 21.21 | 21.50 | 7,323,613 | -0.46(-2.12%) |
May 07, 2007 | 22.11 | 22.22 | 21.88 | 21.96 | 8,427,438 | +0.16(+0.72%) |
May 04, 2007 | 21.48 | 21.95 | 21.45 | 21.80 | 12,969,386 | +0.68(+3.20%) |
May 03, 2007 | 21.16 | 21.21 | 20.94 | 21.13 | 6,774,499 | +0.16(+0.79%) |
May 02, 2007 | 20.63 | 21.05 | 20.59 | 20.96 | 4,112,361 | +0.48(+2.33%) |
May 01, 2007 | 20.57 | 20.65 | 20.33 | 20.49 | 6,463,287 | -0.14(-0.68%) |
Apr 30, 2007 | 20.67 | 20.94 | 20.60 | 20.63 | 5,339,794 | -0.03(-0.16%) |
Apr 27, 2007 | 20.47 | 20.72 | 20.42 | 20.66 | 3,606,382 | -0.13(-0.63%) |
Apr 26, 2007 | 21.09 | 21.09 | 20.71 | 20.79 | 6,047,889 | -0.43(-2.03%) |
Apr 25, 2007 | 21.08 | 21.23 | 20.99 | 21.22 | 5,455,663 | +0.51(+2.47%) |
Apr 24, 2007 | 21.00 | 21.06 | 20.64 | 20.71 | 4,748,726 | -0.28(-1.35%) |
Apr 23, 2007 | 21.12 | 21.22 | 20.99 | 20.99 | 5,218,408 | -0.31(-1.45%) |
Apr 20, 2007 | 21.07 | 21.31 | 21.07 | 21.30 | 4,606,793 | +0.50(+2.42%) |
Apr 19, 2007 | 20.78 | 20.85 | 20.59 | 20.80 | 5,773,439 | -0.33(-1.54%) |
Apr 18, 2007 | 21.16 | 21.20 | 21.01 | 21.12 | 7,051,481 | -0.44(-2.02%) |
Apr 17, 2007 | 21.36 | 21.60 | 21.32 | 21.56 | 8,376,483 | -0.02(-0.10%) |
Apr 16, 2007 | 21.44 | 21.62 | 21.38 | 21.58 | 6,714,671 | +0.29(+1.37%) |
Apr 13, 2007 | 21.07 | 21.29 | 20.95 | 21.29 | 3,961,443 | +0.05(+0.22%) |
Apr 12, 2007 | 21.05 | 21.26 | 20.88 | 21.24 | 5,818,675 | +0.14(+0.66%) |
Apr 11, 2007 | 21.45 | 21.47 | 21.04 | 21.10 | 6,191,612 | -0.38(-1.77%) |
Apr 10, 2007 | 21.28 | 21.53 | 21.25 | 21.48 | 6,333,687 | +0.52(+2.50%) |
Apr 09, 2007 | 20.86 | 21.12 | 20.85 | 20.96 | 4,463,227 | +0.06(+0.30%) |
Apr 05, 2007 | 20.96 | 21.07 | 20.84 | 20.90 | 3,337,643 | -0.17(-0.80%) |
Apr 04, 2007 | 20.75 | 21.11 | 20.71 | 21.07 | 5,937,362 | +0.07(+0.32%) |
Apr 03, 2007 | 20.81 | 21.07 | 20.80 | 21.00 | 5,799,960 | +0.46(+2.24%) |
Apr 02, 2007 | 20.47 | 20.60 | 20.30 | 20.54 | 5,676,473 | +0.08(+0.37%) |
Mar 30, 2007 | 20.46 | 20.59 | 20.41 | 20.46 | 6,442,137 | +0.05(+0.27%) |
Mar 29, 2007 | 20.44 | 20.60 | 20.25 | 20.41 | 8,300,639 | +0.40(+1.98%) |
Mar 28, 2007 | 20.27 | 20.29 | 19.98 | 20.01 | 6,434,086 | -0.42(-2.05%) |
Mar 27, 2007 | 20.44 | 20.51 | 20.26 | 20.43 | 9,158,604 | -0.15(-0.74%) |
Mar 26, 2007 | 20.37 | 20.61 | 20.07 | 20.58 | 12,307,214 | +0.62(+3.13%) |
Mar 23, 2007 | 20.07 | 20.21 | 19.91 | 19.95 | 7,613,398 | +0.05(+0.25%) |
Mar 22, 2007 | 20.06 | 20.10 | 19.81 | 19.90 | 5,410,566 | -0.03(-0.17%) |
Mar 21, 2007 | 19.65 | 20.01 | 19.55 | 19.94 | 7,525,205 | +0.40(+2.05%) |
Mar 20, 2007 | 19.25 | 19.57 | 19.13 | 19.54 | 7,177,610 | +0.33(+1.69%) |
Mar 19, 2007 | 19.04 | 19.26 | 18.98 | 19.21 | 5,219,585 | +0.57(+3.06%) |
Mar 16, 2007 | 18.62 | 18.85 | 18.51 | 18.64 | 4,841,903 | +0.03(+0.18%) |
Mar 15, 2007 | 18.27 | 18.73 | 18.21 | 18.61 | 8,610,906 | +0.62(+3.48%) |
Mar 14, 2007 | 17.82 | 17.99 | 17.50 | 17.98 | 7,298,373 | +0.12(+0.69%) |
Mar 13, 2007 | 18.41 | 18.40 | 17.81 | 17.86 | 7,621,119 | -0.55(-2.98%) |
Mar 12, 2007 | 18.13 | 18.42 | 18.10 | 18.41 | 5,122,264 | +0.30(+1.63%) |
Mar 09, 2007 | 18.26 | 18.32 | 18.06 | 18.11 | 5,246,579 | +0.05(+0.30%) |
Mar 08, 2007 | 18.15 | 18.29 | 18.04 | 18.06 | 5,869,576 | +0.08(+0.45%) |
Mar 07, 2007 | 17.83 | 18.15 | 17.78 | 17.98 | 5,554,881 | +0.04(+0.21%) |
Mar 06, 2007 | 17.70 | 18.08 | 17.67 | 17.94 | 9,030,026 | +0.76(+4.42%) |
Mar 05, 2007 | 17.05 | 17.47 | 17.04 | 17.18 | 10,649,677 | -0.38(-2.19%) |
Mar 02, 2007 | 17.75 | 17.92 | 17.48 | 17.56 | 9,638,816 | -0.30(-1.68%) |