Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.59 | 21.79 | 21.37 | 21.70 | 7,088,172 | +0.15(+0.70%) |
May 30, 2007 | 21.13 | 21.57 | 21.09 | 21.55 | 4,401,278 | +0.27(+1.26%) |
May 29, 2007 | 21.04 | 23.34 | 21.03 | 21.28 | 5,318,088 | +0.28(+1.33%) |
May 25, 2007 | 20.73 | 21.22 | 20.56 | 21.00 | 7,641,985 | +0.54(+2.65%) |
May 24, 2007 | 20.97 | 21.12 | 20.43 | 20.46 | 6,406,406 | -0.46(-2.21%) |
May 23, 2007 | 21.34 | 21.44 | 20.90 | 20.92 | 7,122,968 | -0.33(-1.53%) |
May 22, 2007 | 21.62 | 21.62 | 21.24 | 21.25 | 5,304,746 | -0.37(-1.70%) |
May 21, 2007 | 21.67 | 21.74 | 21.39 | 21.62 | 3,446,731 | -0.11(-0.52%) |
May 18, 2007 | 21.75 | 21.81 | 21.60 | 21.73 | 3,750,892 | +0.01(+0.07%) |
May 17, 2007 | 21.67 | 21.81 | 21.55 | 21.72 | 3,121,261 | +0.10(+0.48%) |
May 16, 2007 | 21.58 | 21.77 | 21.46 | 21.61 | 6,107,404 | +0.07(+0.33%) |
May 15, 2007 | 21.76 | 21.92 | 21.47 | 21.54 | 3,895,964 | -0.11(-0.50%) |
May 14, 2007 | 21.56 | 21.87 | 21.56 | 21.65 | 4,219,945 | +0.09(+0.44%) |
May 11, 2007 | 20.99 | 21.56 | 20.99 | 21.56 | 3,603,491 | +0.19(+0.88%) |
May 10, 2007 | 21.31 | 21.59 | 21.29 | 21.37 | 4,929,485 | +0.06(+0.27%) |
May 09, 2007 | 21.22 | 21.34 | 21.15 | 21.31 | 1,927,576 | +0.08(+0.36%) |
May 08, 2007 | 21.33 | 21.41 | 21.20 | 21.23 | 4,578,541 | -0.14(-0.64%) |
May 07, 2007 | 21.07 | 21.39 | 21.03 | 21.37 | 4,381,371 | +0.34(+1.59%) |
May 04, 2007 | 21.17 | 21.19 | 20.90 | 21.04 | 2,617,922 | +0.05(+0.23%) |
May 03, 2007 | 21.06 | 21.28 | 20.80 | 20.99 | 5,352,905 | -0.19(-0.89%) |
May 02, 2007 | 20.75 | 21.19 | 20.61 | 21.18 | 4,814,135 | +0.40(+1.93%) |
May 01, 2007 | 20.66 | 20.89 | 20.57 | 20.78 | 5,624,644 | +0.18(+0.89%) |
Apr 30, 2007 | 20.96 | 21.01 | 20.59 | 20.59 | 4,039,896 | -0.35(-1.67%) |
Apr 27, 2007 | 21.12 | 21.12 | 20.88 | 20.94 | 3,743,056 | -0.20(-0.96%) |
Apr 26, 2007 | 21.30 | 21.43 | 21.12 | 21.14 | 5,512,439 | -0.23(-1.08%) |
Apr 25, 2007 | 21.41 | 21.52 | 21.34 | 21.38 | 6,176,138 | +0.03(+0.15%) |
Apr 24, 2007 | 21.32 | 21.39 | 21.20 | 21.34 | 2,643,048 | +0.09(+0.44%) |
Apr 23, 2007 | 21.06 | 21.32 | 21.02 | 21.25 | 3,116,813 | +0.24(+1.12%) |
Apr 20, 2007 | 21.07 | 21.13 | 20.82 | 21.01 | 6,171,426 | +0.21(+1.00%) |
Apr 19, 2007 | 21.19 | 21.19 | 20.75 | 20.80 | 3,235,274 | -0.08(-0.38%) |
Apr 18, 2007 | 20.73 | 20.90 | 20.66 | 20.88 | 3,186,702 | +0.08(+0.41%) |
Apr 17, 2007 | 20.44 | 20.83 | 20.40 | 20.80 | 4,935,095 | +0.42(+2.06%) |
Apr 16, 2007 | 20.24 | 20.38 | 20.14 | 20.38 | 2,518,102 | +0.28(+1.39%) |
Apr 13, 2007 | 20.30 | 20.32 | 20.06 | 20.10 | 3,668,085 | -0.11(-0.56%) |
Apr 12, 2007 | 20.38 | 20.40 | 20.15 | 20.21 | 2,851,661 | -0.17(-0.83%) |
Apr 11, 2007 | 20.40 | 20.54 | 20.29 | 20.38 | 4,261,281 | -0.05(-0.23%) |
Apr 10, 2007 | 20.42 | 20.51 | 20.30 | 20.43 | 2,542,048 | +0.08(+0.39%) |
Apr 09, 2007 | 20.28 | 20.45 | 20.24 | 20.35 | 3,108,537 | +0.13(+0.63%) |
Apr 05, 2007 | 20.22 | 20.28 | 20.08 | 20.22 | 3,097,541 | +0.08(+0.37%) |
Apr 04, 2007 | 20.12 | 20.21 | 19.92 | 20.15 | 4,865,507 | +0.09(+0.42%) |
Apr 03, 2007 | 20.03 | 20.08 | 19.82 | 20.06 | 4,641,652 | +0.19(+0.97%) |
Apr 02, 2007 | 19.35 | 19.94 | 19.30 | 19.87 | 6,142,772 | +0.56(+2.89%) |
Mar 30, 2007 | 19.52 | 19.56 | 19.10 | 19.31 | 3,935,355 | -0.16(-0.80%) |
Mar 29, 2007 | 19.46 | 19.52 | 19.23 | 19.47 | 4,370,830 | +0.09(+0.44%) |
Mar 28, 2007 | 19.39 | 19.59 | 19.33 | 19.38 | 3,334,526 | -0.04(-0.22%) |
Mar 27, 2007 | 19.24 | 19.61 | 19.12 | 19.43 | 11,138,314 | +0.51(+2.72%) |
Mar 26, 2007 | 18.70 | 18.91 | 18.61 | 18.91 | 2,608,322 | +0.19(+1.03%) |
Mar 23, 2007 | 18.53 | 18.76 | 18.42 | 18.72 | 2,786,431 | +0.21(+1.12%) |
Mar 22, 2007 | 18.24 | 18.67 | 18.24 | 18.51 | 3,478,539 | -0.09(-0.51%) |
Mar 21, 2007 | 18.36 | 18.63 | 18.26 | 18.60 | 3,869,571 | +0.23(+1.23%) |
Mar 20, 2007 | 18.17 | 18.40 | 18.06 | 18.38 | 3,161,076 | +0.17(+0.96%) |
Mar 19, 2007 | 17.97 | 18.22 | 17.87 | 18.20 | 4,233,123 | +0.38(+2.15%) |
Mar 16, 2007 | 18.00 | 18.04 | 17.82 | 17.82 | 4,287,763 | -0.12(-0.68%) |
Mar 15, 2007 | 17.78 | 18.01 | 17.68 | 17.94 | 4,511,194 | +0.12(+0.69%) |
Mar 14, 2007 | 17.74 | 17.88 | 17.48 | 17.82 | 3,590,526 | +0.13(+0.75%) |
Mar 13, 2007 | 18.02 | 18.14 | 17.68 | 17.69 | 3,931,120 | -0.34(-1.86%) |
Mar 12, 2007 | 17.67 | 18.04 | 17.65 | 18.02 | 3,737,338 | +0.27(+1.54%) |
Mar 09, 2007 | 17.79 | 17.82 | 17.64 | 17.75 | 1,814,982 | +0.03(+0.19%) |
Mar 08, 2007 | 17.71 | 17.80 | 17.66 | 17.72 | 2,490,358 | +0.13(+0.72%) |
Mar 07, 2007 | 17.68 | 17.83 | 17.57 | 17.59 | 3,434,064 | -0.29(-1.61%) |
Mar 06, 2007 | 17.64 | 17.90 | 17.59 | 17.88 | 3,325,843 | +0.30(+1.69%) |
Mar 05, 2007 | 17.74 | 17.82 | 17.56 | 17.58 | 5,567,569 | -0.29(-1.64%) |
Mar 02, 2007 | 18.10 | 18.16 | 17.87 | 17.87 | 3,743,903 | -0.27(-1.51%) |