Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.48 | 24.65 | 23.95 | 24.24 | 2,006,086 | -0.18(-0.73%) |
May 30, 2007 | 23.72 | 24.53 | 23.55 | 24.42 | 2,233,347 | +0.50(+2.08%) |
May 29, 2007 | 23.95 | 24.39 | 23.73 | 23.92 | 1,349,050 | +0.14(+0.61%) |
May 25, 2007 | 23.05 | 23.80 | 22.92 | 23.77 | 1,292,672 | +0.73(+3.17%) |
May 24, 2007 | 23.80 | 24.04 | 22.91 | 23.04 | 1,766,456 | -0.76(-3.19%) |
May 23, 2007 | 23.72 | 24.12 | 23.59 | 23.80 | 1,830,162 | +0.24(+1.02%) |
May 22, 2007 | 24.04 | 23.99 | 23.49 | 23.56 | 1,265,986 | -0.49(-2.04%) |
May 21, 2007 | 24.28 | 24.28 | 23.93 | 24.05 | 1,426,537 | +0.00(+0.00%) |
May 18, 2007 | 23.81 | 24.14 | 23.69 | 24.05 | 1,120,823 | +0.36(+1.51%) |
May 17, 2007 | 23.18 | 23.83 | 23.04 | 23.69 | 1,523,846 | +0.04(+0.18%) |
May 16, 2007 | 24.01 | 24.06 | 23.32 | 23.65 | 1,489,916 | -0.23(-0.95%) |
May 15, 2007 | 23.95 | 24.28 | 23.84 | 23.88 | 1,131,396 | -0.07(-0.29%) |
May 14, 2007 | 24.19 | 24.21 | 23.66 | 23.95 | 1,332,330 | -0.25(-1.03%) |
May 11, 2007 | 24.25 | 24.46 | 23.89 | 24.19 | 894,703 | +0.42(+1.77%) |
May 10, 2007 | 24.33 | 24.50 | 23.56 | 23.77 | 2,027,601 | -1.05(-4.22%) |
May 09, 2007 | 24.68 | 24.82 | 24.34 | 24.82 | 1,916,021 | +0.14(+0.59%) |
May 08, 2007 | 23.86 | 24.75 | 23.79 | 24.68 | 3,041,290 | +0.90(+3.77%) |
May 07, 2007 | 23.97 | 24.09 | 23.71 | 23.78 | 1,037,475 | +0.10(+0.41%) |
May 04, 2007 | 23.66 | 23.91 | 23.61 | 23.68 | 1,464,071 | +0.15(+0.64%) |
May 03, 2007 | 23.20 | 23.55 | 22.89 | 23.53 | 3,404,007 | +0.44(+1.91%) |
May 02, 2007 | 22.97 | 23.28 | 22.81 | 23.09 | 1,486,000 | +0.39(+1.70%) |
May 01, 2007 | 23.12 | 23.12 | 22.26 | 22.71 | 2,072,110 | -0.41(-1.79%) |
Apr 30, 2007 | 23.42 | 23.71 | 23.06 | 23.12 | 2,049,305 | -0.29(-1.24%) |
Apr 27, 2007 | 23.47 | 23.55 | 23.21 | 23.41 | 1,232,194 | -0.10(-0.44%) |
Apr 26, 2007 | 23.69 | 23.71 | 23.44 | 23.51 | 1,395,790 | -0.18(-0.76%) |
Apr 25, 2007 | 23.42 | 23.91 | 23.35 | 23.69 | 1,617,467 | +0.37(+1.60%) |
Apr 24, 2007 | 23.48 | 23.62 | 23.11 | 23.32 | 1,913,265 | -0.48(-2.00%) |
Apr 23, 2007 | 23.94 | 24.11 | 23.60 | 23.79 | 1,813,360 | +0.10(+0.41%) |
Apr 20, 2007 | 23.53 | 23.87 | 23.53 | 23.70 | 2,231,828 | +0.41(+1.75%) |
Apr 19, 2007 | 22.77 | 23.35 | 22.62 | 23.29 | 2,116,310 | +0.20(+0.87%) |
Apr 18, 2007 | 22.97 | 23.28 | 22.71 | 23.09 | 1,621,895 | -0.04(-0.18%) |
Apr 17, 2007 | 23.15 | 23.37 | 22.93 | 23.13 | 2,170,262 | -0.03(-0.12%) |
Apr 16, 2007 | 22.99 | 23.19 | 22.83 | 23.16 | 2,329,943 | +0.52(+2.32%) |
Apr 13, 2007 | 22.46 | 22.72 | 22.28 | 22.64 | 2,147,130 | +0.28(+1.23%) |
Apr 12, 2007 | 22.41 | 22.75 | 22.35 | 22.36 | 2,568,054 | +0.02(+0.09%) |
Apr 11, 2007 | 22.41 | 22.61 | 22.17 | 22.34 | 2,246,891 | -0.07(-0.31%) |
Apr 10, 2007 | 22.54 | 23.22 | 22.10 | 22.41 | 2,402,859 | -0.13(-0.58%) |
Apr 09, 2007 | 22.39 | 22.87 | 22.39 | 22.54 | 2,283,205 | +0.26(+1.14%) |
Apr 05, 2007 | 21.93 | 22.37 | 21.77 | 22.28 | 2,315,875 | +0.43(+1.99%) |
Apr 04, 2007 | 21.66 | 21.99 | 21.55 | 21.85 | 2,158,120 | +0.14(+0.64%) |
Apr 03, 2007 | 22.12 | 22.13 | 21.64 | 21.71 | 2,469,899 | +0.04(+0.19%) |
Apr 02, 2007 | 21.62 | 22.20 | 21.45 | 21.67 | 2,797,382 | +0.06(+0.25%) |
Mar 30, 2007 | 21.87 | 22.28 | 21.58 | 21.62 | 5,209,123 | +0.52(+2.45%) |
Mar 29, 2007 | 21.02 | 21.33 | 20.78 | 21.10 | 2,498,992 | +0.41(+1.97%) |
Mar 28, 2007 | 21.08 | 21.08 | 20.68 | 20.69 | 1,696,152 | -0.41(-1.96%) |
Mar 27, 2007 | 21.17 | 21.28 | 20.95 | 21.11 | 1,699,197 | -0.13(-0.62%) |
Mar 26, 2007 | 20.96 | 21.30 | 20.76 | 21.24 | 1,939,799 | +0.33(+1.58%) |
Mar 23, 2007 | 20.75 | 21.10 | 20.72 | 20.91 | 2,355,178 | +0.14(+0.66%) |
Mar 22, 2007 | 20.53 | 20.83 | 20.39 | 20.77 | 2,852,871 | +0.26(+1.28%) |
Mar 21, 2007 | 19.75 | 20.53 | 19.75 | 20.51 | 3,187,953 | +0.74(+3.73%) |
Mar 20, 2007 | 20.24 | 20.24 | 19.46 | 19.77 | 3,404,052 | -0.16(-0.80%) |
Mar 19, 2007 | 19.65 | 19.99 | 19.46 | 19.93 | 2,051,771 | +0.72(+3.73%) |
Mar 16, 2007 | 19.49 | 19.65 | 19.17 | 19.21 | 1,383,607 | -0.20(-1.03%) |
Mar 15, 2007 | 19.13 | 19.59 | 19.08 | 19.41 | 1,178,672 | +0.30(+1.55%) |
Mar 14, 2007 | 18.60 | 19.11 | 18.44 | 19.11 | 1,713,470 | +0.67(+3.63%) |
Mar 13, 2007 | 18.91 | 19.11 | 18.36 | 18.44 | 2,421,748 | -0.46(-2.44%) |
Mar 12, 2007 | 18.81 | 19.31 | 18.34 | 18.91 | 2,946,910 | -0.03(-0.15%) |
Mar 09, 2007 | 18.90 | 19.20 | 18.73 | 18.93 | 1,381,432 | +0.21(+1.14%) |
Mar 08, 2007 | 18.62 | 19.04 | 18.52 | 18.72 | 1,606,377 | +0.39(+2.11%) |
Mar 07, 2007 | 18.35 | 18.60 | 18.23 | 18.33 | 1,050,468 | -0.01(-0.04%) |
Mar 06, 2007 | 18.04 | 18.51 | 18.02 | 18.34 | 1,241,186 | +0.52(+2.94%) |
Mar 05, 2007 | 17.89 | 18.40 | 17.73 | 17.82 | 2,311,089 | -0.47(-2.56%) |
Mar 02, 2007 | 18.99 | 19.20 | 18.13 | 18.29 | 1,857,138 | -0.80(-4.19%) |