Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.60 | 22.92 | 22.54 | 22.73 | 20,813,324 | +0.19(+0.86%) |
May 30, 2007 | 21.61 | 22.54 | 21.63 | 22.54 | 20,587,242 | +0.77(+3.55%) |
May 29, 2007 | 21.66 | 21.92 | 21.50 | 21.77 | 17,305,132 | +0.17(+0.80%) |
May 25, 2007 | 21.33 | 21.69 | 21.33 | 21.59 | 11,125,353 | +0.26(+1.24%) |
May 24, 2007 | 22.03 | 22.08 | 21.32 | 21.33 | 21,907,668 | -0.49(-2.25%) |
May 23, 2007 | 22.23 | 22.31 | 21.77 | 21.82 | 14,550,535 | -0.41(-1.83%) |
May 22, 2007 | 22.46 | 22.57 | 22.09 | 22.23 | 13,218,260 | -0.19(-0.85%) |
May 21, 2007 | 21.98 | 22.64 | 21.98 | 22.42 | 16,485,318 | +0.43(+1.97%) |
May 18, 2007 | 22.18 | 22.32 | 21.80 | 21.99 | 17,929,670 | -0.20(-0.88%) |
May 17, 2007 | 22.32 | 22.42 | 22.02 | 22.18 | 20,469,924 | -0.16(-0.72%) |
May 16, 2007 | 23.10 | 23.29 | 22.23 | 22.34 | 54,963,444 | -0.43(-1.87%) |
May 15, 2007 | 22.68 | 22.98 | 22.51 | 22.77 | 19,227,590 | +0.19(+0.86%) |
May 14, 2007 | 22.64 | 22.80 | 22.41 | 22.57 | 16,125,490 | -0.07(-0.31%) |
May 11, 2007 | 22.33 | 22.64 | 22.28 | 22.64 | 11,407,980 | +0.44(+1.96%) |
May 10, 2007 | 22.46 | 22.64 | 22.02 | 22.21 | 16,344,365 | -0.24(-1.05%) |
May 09, 2007 | 21.82 | 22.53 | 21.76 | 22.44 | 21,880,354 | +0.62(+2.85%) |
May 08, 2007 | 21.68 | 21.89 | 21.41 | 21.82 | 8,906,142 | +0.08(+0.36%) |
May 07, 2007 | 21.49 | 21.87 | 21.49 | 21.74 | 8,752,460 | +0.26(+1.21%) |
May 04, 2007 | 21.62 | 21.78 | 21.38 | 21.48 | 9,294,586 | +0.03(+0.13%) |
May 03, 2007 | 21.44 | 21.64 | 21.30 | 21.45 | 11,202,894 | +0.18(+0.83%) |
May 02, 2007 | 20.78 | 21.41 | 20.77 | 21.28 | 17,358,752 | +0.76(+3.73%) |
May 01, 2007 | 20.71 | 20.79 | 20.29 | 20.51 | 11,989,852 | -0.13(-0.64%) |
Apr 30, 2007 | 21.13 | 21.15 | 20.64 | 20.64 | 9,018,489 | -0.53(-2.52%) |
Apr 27, 2007 | 21.27 | 21.32 | 20.96 | 21.18 | 11,685,138 | -0.26(-1.21%) |
Apr 26, 2007 | 21.56 | 21.72 | 21.30 | 21.44 | 9,541,538 | -0.01(-0.04%) |
Apr 25, 2007 | 21.48 | 21.50 | 21.01 | 21.45 | 13,190,115 | +0.14(+0.66%) |
Apr 24, 2007 | 21.36 | 21.58 | 21.15 | 21.31 | 9,667,133 | +0.04(+0.19%) |
Apr 23, 2007 | 21.11 | 21.85 | 21.11 | 21.27 | 16,567,988 | +0.22(+1.03%) |
Apr 20, 2007 | 21.33 | 21.43 | 21.03 | 21.05 | 12,647,166 | +0.16(+0.78%) |
Apr 19, 2007 | 21.05 | 21.18 | 20.80 | 20.89 | 8,405,636 | -0.16(-0.78%) |
Apr 18, 2007 | 20.96 | 21.22 | 20.85 | 21.05 | 11,522,447 | +0.09(+0.42%) |
Apr 17, 2007 | 20.81 | 20.97 | 20.66 | 20.96 | 10,442,963 | +0.28(+1.33%) |
Apr 16, 2007 | 20.58 | 20.70 | 20.48 | 20.69 | 6,734,423 | +0.16(+0.77%) |
Apr 13, 2007 | 20.35 | 20.57 | 20.17 | 20.53 | 10,261,724 | +0.18(+0.89%) |
Apr 12, 2007 | 20.46 | 20.46 | 20.15 | 20.35 | 9,720,657 | -0.11(-0.54%) |
Apr 11, 2007 | 20.57 | 20.69 | 20.28 | 20.46 | 13,186,951 | -0.09(-0.43%) |
Apr 10, 2007 | 20.50 | 20.63 | 20.42 | 20.55 | 9,313,680 | +0.05(+0.26%) |
Apr 09, 2007 | 20.47 | 20.70 | 20.40 | 20.50 | 10,358,697 | +0.20(+0.98%) |
Apr 05, 2007 | 20.17 | 20.43 | 20.06 | 20.30 | 9,178,530 | +0.11(+0.53%) |
Apr 04, 2007 | 20.14 | 20.23 | 19.94 | 20.19 | 10,572,797 | +0.05(+0.24%) |
Apr 03, 2007 | 19.88 | 20.23 | 19.69 | 20.14 | 17,003,666 | +0.43(+2.16%) |
Apr 02, 2007 | 20.43 | 20.43 | 19.47 | 19.72 | 34,343,708 | -0.79(-3.83%) |
Mar 30, 2007 | 20.34 | 21.12 | 20.31 | 20.50 | 19,346,820 | +0.03(+0.16%) |
Mar 29, 2007 | 20.23 | 20.58 | 20.11 | 20.47 | 21,703,116 | +0.56(+2.81%) |
Mar 28, 2007 | 20.38 | 20.54 | 19.90 | 19.91 | 21,276,648 | -0.59(-2.88%) |
Mar 27, 2007 | 20.83 | 20.83 | 20.30 | 20.50 | 15,535,139 | -0.34(-1.63%) |
Mar 26, 2007 | 21.23 | 21.25 | 20.63 | 20.84 | 15,026,377 | -0.33(-1.56%) |
Mar 23, 2007 | 21.34 | 21.58 | 21.09 | 21.17 | 11,342,278 | -0.14(-0.64%) |
Mar 22, 2007 | 21.40 | 21.61 | 21.11 | 21.30 | 16,379,871 | -0.48(-2.18%) |
Mar 21, 2007 | 21.21 | 21.81 | 21.12 | 21.78 | 11,322,188 | +0.61(+2.87%) |
Mar 20, 2007 | 21.26 | 21.34 | 21.08 | 21.17 | 8,171,647 | -0.11(-0.52%) |
Mar 19, 2007 | 20.92 | 21.47 | 20.90 | 21.28 | 11,198,575 | +0.52(+2.50%) |
Mar 16, 2007 | 20.89 | 21.26 | 20.66 | 20.76 | 14,672,399 | -0.12(-0.59%) |
Mar 15, 2007 | 20.89 | 21.06 | 20.76 | 20.89 | 12,672,413 | +0.00(+0.00%) |
Mar 14, 2007 | 20.63 | 20.98 | 20.36 | 20.89 | 14,291,904 | +0.25(+1.23%) |
Mar 13, 2007 | 21.33 | 21.43 | 20.58 | 20.63 | 13,075,166 | -0.69(-3.25%) |
Mar 12, 2007 | 21.13 | 21.47 | 21.04 | 21.33 | 10,786,362 | +0.00(+0.01%) |
Mar 09, 2007 | 21.23 | 21.65 | 21.13 | 21.32 | 20,374,004 | +0.42(+1.99%) |
Mar 08, 2007 | 21.10 | 21.30 | 20.77 | 20.91 | 13,690,954 | -0.00(-0.02%) |
Mar 07, 2007 | 20.62 | 21.16 | 20.51 | 20.91 | 20,237,810 | +0.71(+3.52%) |
Mar 06, 2007 | 19.94 | 20.36 | 19.90 | 20.20 | 16,993,528 | +0.54(+2.73%) |
Mar 05, 2007 | 19.60 | 20.11 | 19.54 | 19.66 | 14,122,854 | -0.18(-0.92%) |
Mar 02, 2007 | 20.36 | 20.36 | 19.83 | 19.85 | 11,982,963 | -0.58(-2.82%) |