Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.50 | 24.72 | 24.20 | 24.69 | 738,490 | +0.30(+1.22%) |
May 30, 2007 | 24.22 | 24.40 | 23.99 | 24.40 | 411,688 | +0.02(+0.06%) |
May 29, 2007 | 24.62 | 24.63 | 24.18 | 24.38 | 406,432 | -0.11(-0.44%) |
May 25, 2007 | 24.58 | 24.62 | 24.26 | 24.49 | 457,286 | +0.03(+0.12%) |
May 24, 2007 | 24.14 | 24.64 | 24.14 | 24.46 | 1,038,880 | +0.34(+1.42%) |
May 23, 2007 | 24.18 | 24.35 | 24.05 | 24.12 | 492,108 | -0.05(-0.19%) |
May 22, 2007 | 24.15 | 24.20 | 23.85 | 24.16 | 669,109 | +0.18(+0.76%) |
May 21, 2007 | 24.25 | 24.24 | 23.72 | 23.98 | 397,103 | +0.11(+0.48%) |
May 18, 2007 | 23.92 | 23.99 | 23.61 | 23.87 | 602,224 | +0.02(+0.06%) |
May 17, 2007 | 24.12 | 24.12 | 23.61 | 23.85 | 716,020 | -0.40(-1.66%) |
May 16, 2007 | 24.15 | 24.45 | 23.78 | 24.25 | 657,151 | +0.22(+0.92%) |
May 15, 2007 | 24.44 | 24.50 | 24.00 | 24.03 | 678,307 | -0.31(-1.28%) |
May 14, 2007 | 24.85 | 24.88 | 24.26 | 24.34 | 1,017,724 | -0.50(-2.02%) |
May 11, 2007 | 24.59 | 24.85 | 24.16 | 24.85 | 794,074 | +0.90(+3.75%) |
May 10, 2007 | 24.49 | 24.49 | 23.93 | 23.95 | 686,060 | -0.59(-2.42%) |
May 09, 2007 | 24.03 | 24.63 | 23.99 | 24.54 | 923,639 | +0.46(+1.90%) |
May 08, 2007 | 23.95 | 24.28 | 23.58 | 24.09 | 941,247 | +0.14(+0.57%) |
May 07, 2007 | 23.84 | 24.05 | 23.76 | 23.95 | 582,054 | +0.11(+0.45%) |
May 04, 2007 | 23.75 | 23.86 | 23.55 | 23.84 | 605,509 | +0.25(+1.06%) |
May 03, 2007 | 23.57 | 23.68 | 23.45 | 23.59 | 732,577 | +0.05(+0.23%) |
May 02, 2007 | 22.99 | 23.63 | 22.99 | 23.54 | 1,149,522 | +0.61(+2.66%) |
May 01, 2007 | 22.53 | 22.97 | 22.24 | 22.93 | 1,517,979 | +0.35(+1.55%) |
Apr 30, 2007 | 22.56 | 22.77 | 22.37 | 22.58 | 1,465,549 | +0.14(+0.61%) |
Apr 27, 2007 | 22.76 | 22.90 | 22.27 | 22.44 | 1,115,909 | -0.31(-1.37%) |
Apr 26, 2007 | 22.30 | 22.79 | 22.30 | 22.75 | 828,239 | +0.53(+2.36%) |
Apr 25, 2007 | 21.95 | 22.33 | 21.87 | 22.23 | 1,382,239 | +0.28(+1.28%) |
Apr 24, 2007 | 21.91 | 22.12 | 21.70 | 21.95 | 746,900 | +0.11(+0.49%) |
Apr 23, 2007 | 22.18 | 22.21 | 21.48 | 21.84 | 1,178,563 | -0.34(-1.54%) |
Apr 20, 2007 | 21.70 | 22.45 | 21.70 | 22.18 | 1,276,905 | +0.49(+2.28%) |
Apr 19, 2007 | 22.67 | 22.84 | 21.62 | 21.69 | 3,663,873 | -2.51(-10.38%) |
Apr 18, 2007 | 24.31 | 24.53 | 24.15 | 24.20 | 566,482 | -0.10(-0.41%) |
Apr 17, 2007 | 24.47 | 24.56 | 24.26 | 24.30 | 426,274 | -0.11(-0.47%) |
Apr 16, 2007 | 23.97 | 24.66 | 23.96 | 24.41 | 671,080 | +0.62(+2.62%) |
Apr 13, 2007 | 23.59 | 23.79 | 23.32 | 23.79 | 299,995 | +0.24(+1.00%) |
Apr 12, 2007 | 23.53 | 23.64 | 23.18 | 23.55 | 304,594 | +0.05(+0.23%) |
Apr 11, 2007 | 23.74 | 23.78 | 23.23 | 23.50 | 633,236 | -0.18(-0.74%) |
Apr 10, 2007 | 23.52 | 23.74 | 23.46 | 23.68 | 337,708 | +0.19(+0.81%) |
Apr 09, 2007 | 23.48 | 23.73 | 23.20 | 23.48 | 609,714 | +0.03(+0.13%) |
Apr 05, 2007 | 23.74 | 23.74 | 23.37 | 23.45 | 451,241 | -0.02(-0.10%) |
Apr 04, 2007 | 23.58 | 23.64 | 23.15 | 23.48 | 432,450 | -0.05(-0.23%) |
Apr 03, 2007 | 23.63 | 23.82 | 23.51 | 23.53 | 502,357 | +0.02(+0.06%) |
Apr 02, 2007 | 23.48 | 23.71 | 23.43 | 23.52 | 646,113 | +0.04(+0.16%) |
Mar 30, 2007 | 23.21 | 23.48 | 23.08 | 23.48 | 596,574 | +0.27(+1.15%) |
Mar 29, 2007 | 23.32 | 23.41 | 23.01 | 23.21 | 446,642 | +0.14(+0.63%) |
Mar 28, 2007 | 23.28 | 23.31 | 23.04 | 23.07 | 1,352,279 | -0.24(-1.01%) |
Mar 27, 2007 | 23.35 | 23.42 | 22.83 | 23.30 | 498,431 | -0.05(-0.20%) |
Mar 26, 2007 | 23.45 | 23.53 | 22.97 | 23.35 | 750,448 | -0.05(-0.23%) |
Mar 23, 2007 | 23.71 | 23.80 | 23.33 | 23.40 | 794,994 | -0.21(-0.87%) |
Mar 22, 2007 | 24.03 | 24.03 | 23.56 | 23.61 | 769,502 | -0.25(-1.05%) |
Mar 21, 2007 | 22.78 | 23.87 | 22.64 | 23.86 | 5,052,223 | +1.13(+4.99%) |
Mar 20, 2007 | 21.22 | 22.82 | 21.05 | 22.72 | 1,778,816 | +1.51(+7.10%) |
Mar 19, 2007 | 21.31 | 21.38 | 21.12 | 21.22 | 655,574 | +0.02(+0.11%) |
Mar 16, 2007 | 21.73 | 21.72 | 21.19 | 21.19 | 1,073,833 | -0.53(-2.42%) |
Mar 15, 2007 | 21.76 | 21.91 | 21.53 | 21.72 | 408,141 | +0.04(+0.18%) |
Mar 14, 2007 | 21.37 | 21.68 | 21.03 | 21.68 | 594,209 | +0.31(+1.46%) |
Mar 13, 2007 | 21.72 | 21.64 | 21.28 | 21.37 | 520,622 | -0.35(-1.61%) |
Mar 12, 2007 | 21.48 | 21.73 | 21.40 | 21.72 | 328,247 | +0.27(+1.24%) |
Mar 09, 2007 | 21.69 | 21.69 | 21.31 | 21.45 | 458,731 | -0.05(-0.25%) |
Mar 08, 2007 | 21.82 | 21.92 | 21.41 | 21.51 | 561,883 | -0.17(-0.77%) |
Mar 07, 2007 | 21.60 | 21.83 | 21.45 | 21.67 | 605,904 | +0.07(+0.32%) |
Mar 06, 2007 | 21.26 | 21.70 | 21.04 | 21.61 | 743,615 | +0.65(+3.09%) |
Mar 05, 2007 | 21.23 | 21.50 | 20.96 | 20.96 | 598,151 | -0.54(-2.51%) |
Mar 02, 2007 | 21.96 | 21.96 | 21.45 | 21.50 | 723,773 | -0.46(-2.11%) |