Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.00 | 22.00 | 21.79 | 21.83 | 2,113,449 | -0.11(-0.48%) |
May 30, 2007 | 21.89 | 22.01 | 21.83 | 21.93 | 3,079,597 | +0.01(+0.06%) |
May 29, 2007 | 21.94 | 22.20 | 21.82 | 21.92 | 1,926,827 | +0.05(+0.25%) |
May 25, 2007 | 21.74 | 21.92 | 21.68 | 21.86 | 1,114,046 | +0.15(+0.67%) |
May 24, 2007 | 21.88 | 21.94 | 21.69 | 21.72 | 3,425,494 | -0.07(-0.34%) |
May 23, 2007 | 21.77 | 21.90 | 21.68 | 21.79 | 2,247,345 | +0.13(+0.59%) |
May 22, 2007 | 21.52 | 21.74 | 21.49 | 21.66 | 2,123,076 | +0.15(+0.68%) |
May 21, 2007 | 21.62 | 21.70 | 21.45 | 21.51 | 3,125,104 | -0.15(-0.68%) |
May 18, 2007 | 21.75 | 21.88 | 21.56 | 21.66 | 2,200,963 | -0.05(-0.25%) |
May 17, 2007 | 21.77 | 21.79 | 21.48 | 21.72 | 2,555,611 | +0.06(+0.30%) |
May 16, 2007 | 21.45 | 21.67 | 21.40 | 21.65 | 2,269,989 | +0.13(+0.59%) |
May 15, 2007 | 21.67 | 21.88 | 21.51 | 21.52 | 2,217,303 | -0.15(-0.70%) |
May 14, 2007 | 21.48 | 21.76 | 21.38 | 21.67 | 2,299,853 | +0.20(+0.92%) |
May 11, 2007 | 21.94 | 22.06 | 20.83 | 21.48 | 8,428,804 | -0.42(-1.92%) |
May 10, 2007 | 21.98 | 22.03 | 21.88 | 21.90 | 2,457,377 | -0.17(-0.77%) |
May 09, 2007 | 21.93 | 22.14 | 21.84 | 22.07 | 1,567,146 | +0.13(+0.58%) |
May 08, 2007 | 21.93 | 21.99 | 21.84 | 21.94 | 1,548,769 | -0.01(-0.04%) |
May 07, 2007 | 21.83 | 22.00 | 21.83 | 21.95 | 1,790,524 | +0.12(+0.57%) |
May 04, 2007 | 21.80 | 21.88 | 21.71 | 21.83 | 1,924,897 | +0.10(+0.44%) |
May 03, 2007 | 21.54 | 21.75 | 21.54 | 21.73 | 3,671,790 | +0.24(+1.13%) |
May 02, 2007 | 21.74 | 21.86 | 21.44 | 21.49 | 4,109,959 | -0.28(-1.28%) |
May 01, 2007 | 22.34 | 22.34 | 21.67 | 21.77 | 2,680,099 | -0.17(-0.79%) |
Apr 30, 2007 | 22.72 | 22.72 | 21.88 | 21.94 | 2,340,984 | -0.23(-1.03%) |
Apr 27, 2007 | 22.14 | 22.20 | 22.06 | 22.17 | 2,901,910 | +0.04(+0.19%) |
Apr 26, 2007 | 21.84 | 22.30 | 21.84 | 22.13 | 1,859,693 | -0.11(-0.51%) |
Apr 25, 2007 | 22.10 | 22.25 | 22.07 | 22.24 | 1,299,574 | +0.24(+1.08%) |
Apr 24, 2007 | 22.17 | 22.22 | 21.99 | 22.00 | 1,399,619 | -0.18(-0.80%) |
Apr 23, 2007 | 22.09 | 22.27 | 22.06 | 22.18 | 1,742,830 | +0.09(+0.39%) |
Apr 20, 2007 | 22.07 | 22.17 | 21.96 | 22.09 | 3,399,614 | +0.23(+1.07%) |
Apr 19, 2007 | 21.69 | 21.86 | 21.63 | 21.86 | 2,262,209 | +0.07(+0.31%) |
Apr 18, 2007 | 21.69 | 21.84 | 21.56 | 21.79 | 2,255,002 | +0.11(+0.48%) |
Apr 17, 2007 | 22.12 | 22.12 | 21.64 | 21.69 | 1,596,682 | -0.05(-0.21%) |
Apr 16, 2007 | 21.40 | 21.94 | 21.40 | 21.73 | 2,264,410 | +0.39(+1.84%) |
Apr 13, 2007 | 21.22 | 21.38 | 21.13 | 21.34 | 1,589,979 | +0.11(+0.49%) |
Apr 12, 2007 | 21.08 | 21.27 | 21.01 | 21.24 | 1,563,427 | +0.16(+0.74%) |
Apr 11, 2007 | 21.19 | 21.19 | 20.98 | 21.08 | 1,870,144 | -0.08(-0.37%) |
Apr 10, 2007 | 21.05 | 21.17 | 21.01 | 21.16 | 1,677,413 | +0.08(+0.37%) |
Apr 09, 2007 | 21.02 | 21.13 | 20.94 | 21.08 | 814,968 | +0.00(+0.00%) |
Apr 05, 2007 | 20.96 | 21.09 | 20.84 | 21.08 | 1,194,912 | +0.11(+0.50%) |
Apr 04, 2007 | 20.92 | 21.00 | 20.87 | 20.98 | 1,336,330 | +0.03(+0.13%) |
Apr 03, 2007 | 20.76 | 20.98 | 20.76 | 20.95 | 1,723,830 | +0.22(+1.06%) |
Apr 02, 2007 | 20.72 | 20.82 | 20.67 | 20.73 | 2,197,024 | -0.02(-0.09%) |
Mar 30, 2007 | 20.78 | 20.89 | 20.57 | 20.75 | 1,665,161 | -0.02(-0.11%) |
Mar 29, 2007 | 20.39 | 20.81 | 20.39 | 20.77 | 1,473,069 | +0.04(+0.18%) |
Mar 28, 2007 | 20.85 | 20.85 | 20.62 | 20.73 | 1,320,586 | -0.13(-0.61%) |
Mar 27, 2007 | 20.98 | 21.00 | 20.80 | 20.86 | 999,184 | -0.22(-1.04%) |
Mar 26, 2007 | 21.02 | 21.10 | 20.81 | 21.08 | 1,776,304 | +0.03(+0.13%) |
Mar 23, 2007 | 21.03 | 21.12 | 20.99 | 21.05 | 1,098,512 | -0.00(-0.02%) |
Mar 22, 2007 | 20.65 | 21.42 | 20.65 | 21.06 | 1,466,944 | +0.01(+0.07%) |
Mar 21, 2007 | 20.73 | 21.07 | 20.66 | 21.04 | 2,230,910 | +0.31(+1.48%) |
Mar 20, 2007 | 20.71 | 20.78 | 20.65 | 20.74 | 2,064,879 | +0.03(+0.15%) |
Mar 19, 2007 | 20.75 | 20.82 | 20.61 | 20.71 | 1,734,735 | +0.05(+0.27%) |
Mar 16, 2007 | 20.83 | 20.96 | 20.55 | 20.65 | 2,723,199 | -0.06(-0.31%) |
Mar 15, 2007 | 20.75 | 20.84 | 20.65 | 20.71 | 1,690,103 | -0.05(-0.26%) |
Mar 14, 2007 | 20.90 | 20.96 | 20.44 | 20.77 | 2,589,395 | -0.13(-0.63%) |
Mar 13, 2007 | 21.19 | 21.21 | 20.89 | 20.90 | 2,803,274 | -0.29(-1.36%) |
Mar 12, 2007 | 21.17 | 21.26 | 21.03 | 21.19 | 1,366,959 | -0.06(-0.28%) |
Mar 09, 2007 | 21.37 | 21.39 | 21.13 | 21.25 | 1,114,264 | -0.03(-0.15%) |
Mar 08, 2007 | 21.28 | 21.36 | 21.10 | 21.28 | 1,736,704 | +0.06(+0.30%) |
Mar 07, 2007 | 21.39 | 21.42 | 21.22 | 21.22 | 1,399,558 | -0.21(-0.98%) |
Mar 06, 2007 | 21.42 | 21.45 | 21.24 | 21.43 | 1,950,893 | +0.18(+0.84%) |
Mar 05, 2007 | 21.24 | 21.48 | 21.15 | 21.25 | 2,537,452 | -0.07(-0.32%) |
Mar 02, 2007 | 21.63 | 21.66 | 21.31 | 21.32 | 2,322,169 | -0.36(-1.64%) |