Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.49 | 23.68 | 23.12 | 23.46 | 8,070,004 | +0.34(+1.46%) |
May 30, 2007 | 23.08 | 23.18 | 23.07 | 23.12 | 9,296,521 | -0.12(-0.50%) |
May 29, 2007 | 23.58 | 23.60 | 23.18 | 23.23 | 8,174,799 | -0.28(-1.18%) |
May 25, 2007 | 23.48 | 23.65 | 23.42 | 23.51 | 4,306,486 | +0.00(+0.02%) |
May 24, 2007 | 23.68 | 23.83 | 23.46 | 23.51 | 5,749,498 | -0.08(-0.33%) |
May 23, 2007 | 23.54 | 23.75 | 23.52 | 23.58 | 5,278,668 | +0.02(+0.07%) |
May 22, 2007 | 23.65 | 23.70 | 23.51 | 23.57 | 4,881,508 | -0.13(-0.54%) |
May 21, 2007 | 23.59 | 23.77 | 23.55 | 23.70 | 5,743,435 | +0.06(+0.26%) |
May 18, 2007 | 23.52 | 23.67 | 23.36 | 23.63 | 6,542,471 | +0.11(+0.47%) |
May 17, 2007 | 23.73 | 23.75 | 23.44 | 23.52 | 4,641,217 | -0.32(-1.33%) |
May 16, 2007 | 23.73 | 23.87 | 23.70 | 23.84 | 4,490,648 | +0.17(+0.73%) |
May 15, 2007 | 23.82 | 23.90 | 23.59 | 23.67 | 6,430,166 | -0.11(-0.45%) |
May 14, 2007 | 23.42 | 24.06 | 23.42 | 23.77 | 12,921,033 | +0.35(+1.52%) |
May 11, 2007 | 23.71 | 23.73 | 23.30 | 23.42 | 11,081,406 | -0.27(-1.15%) |
May 10, 2007 | 23.82 | 23.82 | 23.60 | 23.69 | 6,725,421 | -0.14(-0.61%) |
May 09, 2007 | 23.80 | 23.91 | 23.73 | 23.84 | 3,803,190 | +0.03(+0.14%) |
May 08, 2007 | 23.73 | 23.84 | 23.53 | 23.80 | 4,220,463 | +0.05(+0.23%) |
May 07, 2007 | 23.70 | 23.85 | 23.70 | 23.75 | 3,366,047 | +0.05(+0.21%) |
May 04, 2007 | 23.73 | 23.83 | 23.65 | 23.70 | 5,165,747 | -0.03(-0.12%) |
May 03, 2007 | 23.64 | 23.77 | 23.61 | 23.73 | 6,254,727 | +0.07(+0.28%) |
May 02, 2007 | 23.56 | 23.70 | 23.42 | 23.66 | 7,060,921 | +0.12(+0.49%) |
May 01, 2007 | 23.28 | 23.58 | 23.13 | 23.55 | 8,230,084 | +0.18(+0.76%) |
Apr 30, 2007 | 23.65 | 23.68 | 23.36 | 23.37 | 8,516,762 | -0.23(-0.98%) |
Apr 27, 2007 | 23.86 | 23.87 | 23.58 | 23.60 | 9,634,311 | -0.28(-1.16%) |
Apr 26, 2007 | 23.61 | 23.95 | 23.61 | 23.88 | 10,331,849 | +0.19(+0.80%) |
Apr 25, 2007 | 23.33 | 23.72 | 23.28 | 23.69 | 11,919,879 | +0.33(+1.43%) |
Apr 24, 2007 | 23.25 | 23.45 | 23.15 | 23.35 | 9,678,406 | +0.09(+0.39%) |
Apr 23, 2007 | 23.32 | 23.32 | 22.97 | 23.26 | 9,312,061 | +0.19(+0.82%) |
Apr 20, 2007 | 23.60 | 23.60 | 22.98 | 23.07 | 12,440,363 | +0.09(+0.41%) |
Apr 19, 2007 | 23.16 | 23.44 | 22.89 | 22.98 | 16,861,220 | +0.34(+1.49%) |
Apr 18, 2007 | 22.72 | 22.76 | 22.55 | 22.64 | 13,305,314 | -0.07(-0.29%) |
Apr 17, 2007 | 22.28 | 22.82 | 22.28 | 22.71 | 14,621,988 | +0.37(+1.66%) |
Apr 16, 2007 | 22.13 | 22.40 | 22.08 | 22.33 | 10,003,202 | +0.05(+0.24%) |
Apr 13, 2007 | 21.96 | 22.45 | 21.63 | 22.28 | 7,582,148 | -0.05(-0.22%) |
Apr 12, 2007 | 22.28 | 22.43 | 22.26 | 22.33 | 8,118,157 | +0.05(+0.24%) |
Apr 11, 2007 | 22.49 | 22.51 | 22.22 | 22.28 | 7,811,828 | -0.23(-1.03%) |
Apr 10, 2007 | 22.44 | 22.60 | 22.42 | 22.51 | 6,359,167 | +0.07(+0.31%) |
Apr 09, 2007 | 22.28 | 22.47 | 22.22 | 22.44 | 6,539,452 | +0.14(+0.61%) |
Apr 05, 2007 | 22.22 | 22.34 | 22.08 | 22.30 | 4,951,053 | +0.11(+0.48%) |
Apr 04, 2007 | 22.22 | 22.28 | 22.06 | 22.19 | 5,612,098 | -0.07(-0.30%) |
Apr 03, 2007 | 21.87 | 22.28 | 21.81 | 22.26 | 8,385,919 | +0.47(+2.16%) |
Apr 02, 2007 | 21.83 | 21.88 | 21.65 | 21.79 | 6,657,945 | +0.05(+0.25%) |
Mar 30, 2007 | 22.00 | 22.09 | 21.60 | 21.74 | 7,737,099 | -0.23(-1.03%) |
Mar 29, 2007 | 21.87 | 22.00 | 21.83 | 21.96 | 4,863,251 | +0.19(+0.87%) |
Mar 28, 2007 | 21.86 | 21.89 | 21.67 | 21.77 | 5,308,958 | -0.13(-0.58%) |
Mar 27, 2007 | 21.75 | 22.03 | 21.73 | 21.90 | 6,559,564 | +0.01(+0.04%) |
Mar 26, 2007 | 21.74 | 21.89 | 21.61 | 21.89 | 6,925,569 | +0.21(+0.95%) |
Mar 23, 2007 | 21.67 | 21.75 | 21.61 | 21.69 | 6,750,269 | -0.03(-0.15%) |
Mar 22, 2007 | 21.70 | 21.74 | 21.55 | 21.72 | 6,882,332 | +0.13(+0.61%) |
Mar 21, 2007 | 21.45 | 21.60 | 21.20 | 21.59 | 8,194,609 | +0.10(+0.46%) |
Mar 20, 2007 | 21.46 | 21.55 | 21.25 | 21.49 | 7,300,574 | +0.00(+0.02%) |
Mar 19, 2007 | 21.22 | 21.50 | 21.20 | 21.48 | 8,270,328 | +0.29(+1.36%) |
Mar 16, 2007 | 21.15 | 21.42 | 20.99 | 21.20 | 8,843,902 | +0.06(+0.29%) |
Mar 15, 2007 | 20.88 | 21.23 | 20.80 | 21.13 | 12,135,725 | +0.19(+0.93%) |
Mar 14, 2007 | 20.68 | 20.96 | 20.63 | 20.94 | 9,249,543 | +0.33(+1.58%) |
Mar 13, 2007 | 20.81 | 20.90 | 20.58 | 20.61 | 10,387,229 | -0.19(-0.93%) |
Mar 12, 2007 | 20.64 | 20.94 | 20.61 | 20.81 | 9,841,285 | +0.18(+0.88%) |
Mar 09, 2007 | 20.61 | 20.67 | 20.48 | 20.63 | 8,073,086 | +0.12(+0.60%) |
Mar 08, 2007 | 20.34 | 20.63 | 20.31 | 20.50 | 8,646,897 | +0.34(+1.70%) |
Mar 07, 2007 | 19.97 | 20.25 | 19.91 | 20.16 | 10,210,336 | +0.14(+0.68%) |
Mar 06, 2007 | 20.08 | 20.15 | 19.91 | 20.02 | 9,038,907 | +0.01(+0.04%) |
Mar 05, 2007 | 20.00 | 20.22 | 19.96 | 20.02 | 7,178,930 | -0.13(-0.66%) |
Mar 02, 2007 | 20.46 | 20.51 | 20.15 | 20.15 | 7,053,894 | -0.32(-1.55%) |