Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.79 | 21.79 | 21.58 | 21.62 | 2,133,771 | -0.10(-0.48%) |
May 30, 2007 | 21.69 | 21.80 | 21.62 | 21.72 | 3,109,209 | +0.01(+0.06%) |
May 29, 2007 | 21.73 | 21.99 | 21.61 | 21.71 | 1,945,354 | +0.05(+0.25%) |
May 25, 2007 | 21.53 | 21.71 | 21.48 | 21.65 | 1,124,758 | +0.14(+0.67%) |
May 24, 2007 | 21.68 | 21.73 | 21.48 | 21.51 | 3,458,432 | -0.07(-0.34%) |
May 23, 2007 | 21.57 | 21.69 | 21.47 | 21.58 | 2,268,954 | +0.13(+0.59%) |
May 22, 2007 | 21.31 | 21.54 | 21.29 | 21.45 | 2,143,490 | +0.14(+0.68%) |
May 21, 2007 | 21.41 | 21.50 | 21.25 | 21.31 | 3,155,154 | -0.14(-0.68%) |
May 18, 2007 | 21.54 | 21.67 | 21.35 | 21.45 | 2,222,126 | -0.05(-0.25%) |
May 17, 2007 | 21.56 | 21.59 | 21.28 | 21.51 | 2,580,184 | +0.06(+0.30%) |
May 16, 2007 | 21.25 | 21.46 | 21.19 | 21.45 | 2,291,816 | +0.13(+0.59%) |
May 15, 2007 | 21.47 | 21.67 | 21.30 | 21.32 | 2,238,624 | -0.15(-0.70%) |
May 14, 2007 | 21.27 | 21.55 | 21.17 | 21.47 | 2,321,967 | +0.19(+0.92%) |
May 11, 2007 | 21.73 | 21.85 | 20.63 | 21.27 | 8,509,850 | -0.42(-1.92%) |
May 10, 2007 | 21.77 | 21.82 | 21.67 | 21.69 | 2,481,006 | -0.17(-0.77%) |
May 09, 2007 | 21.73 | 21.93 | 21.63 | 21.86 | 1,582,215 | +0.13(+0.58%) |
May 08, 2007 | 21.72 | 21.78 | 21.63 | 21.73 | 1,563,661 | -0.01(-0.04%) |
May 07, 2007 | 21.62 | 21.79 | 21.62 | 21.74 | 1,807,741 | +0.12(+0.57%) |
May 04, 2007 | 21.59 | 21.68 | 21.50 | 21.62 | 1,943,406 | +0.10(+0.44%) |
May 03, 2007 | 21.34 | 21.54 | 21.33 | 21.52 | 3,707,096 | +0.24(+1.13%) |
May 02, 2007 | 21.53 | 21.65 | 21.24 | 21.28 | 4,149,478 | -0.28(-1.28%) |
May 01, 2007 | 22.13 | 22.13 | 21.46 | 21.56 | 2,705,869 | -0.17(-0.79%) |
Apr 30, 2007 | 22.50 | 22.50 | 21.67 | 21.73 | 2,363,494 | -0.23(-1.03%) |
Apr 27, 2007 | 21.93 | 21.99 | 21.85 | 21.96 | 2,929,813 | +0.04(+0.19%) |
Apr 26, 2007 | 21.64 | 22.08 | 21.64 | 21.92 | 1,877,575 | -0.11(-0.51%) |
Apr 25, 2007 | 21.89 | 22.03 | 21.86 | 22.03 | 1,312,070 | +0.24(+1.08%) |
Apr 24, 2007 | 21.96 | 22.01 | 21.78 | 21.79 | 1,413,077 | -0.18(-0.80%) |
Apr 23, 2007 | 21.88 | 22.06 | 21.85 | 21.97 | 1,759,588 | +0.09(+0.39%) |
Apr 20, 2007 | 21.86 | 21.96 | 21.75 | 21.88 | 3,432,303 | +0.23(+1.07%) |
Apr 19, 2007 | 21.48 | 21.65 | 21.43 | 21.65 | 2,283,961 | +0.07(+0.31%) |
Apr 18, 2007 | 21.49 | 21.63 | 21.36 | 21.59 | 2,276,685 | +0.10(+0.49%) |
Apr 17, 2007 | 21.91 | 21.91 | 21.44 | 21.48 | 1,612,035 | -0.05(-0.21%) |
Apr 16, 2007 | 21.19 | 21.73 | 21.19 | 21.53 | 2,286,183 | +0.39(+1.84%) |
Apr 13, 2007 | 21.02 | 21.18 | 20.92 | 21.14 | 1,605,267 | +0.10(+0.49%) |
Apr 12, 2007 | 20.87 | 21.07 | 20.81 | 21.03 | 1,578,460 | +0.15(+0.74%) |
Apr 11, 2007 | 20.99 | 20.99 | 20.78 | 20.88 | 1,888,126 | -0.08(-0.37%) |
Apr 10, 2007 | 20.85 | 20.97 | 20.81 | 20.96 | 1,693,542 | +0.08(+0.37%) |
Apr 09, 2007 | 20.82 | 20.92 | 20.74 | 20.88 | 822,805 | +0.00(+0.00%) |
Apr 05, 2007 | 20.76 | 20.89 | 20.64 | 20.88 | 1,206,402 | +0.10(+0.50%) |
Apr 04, 2007 | 20.72 | 20.80 | 20.68 | 20.78 | 1,349,179 | +0.03(+0.13%) |
Apr 03, 2007 | 20.56 | 20.78 | 20.56 | 20.75 | 1,740,406 | +0.22(+1.06%) |
Apr 02, 2007 | 20.53 | 20.62 | 20.47 | 20.53 | 2,218,150 | -0.02(-0.09%) |
Mar 30, 2007 | 20.58 | 20.69 | 20.37 | 20.55 | 1,681,173 | -0.02(-0.11%) |
Mar 29, 2007 | 20.20 | 20.61 | 20.20 | 20.57 | 1,487,234 | +0.04(+0.18%) |
Mar 28, 2007 | 20.65 | 20.65 | 20.42 | 20.54 | 1,333,284 | -0.13(-0.61%) |
Mar 27, 2007 | 20.78 | 20.80 | 20.60 | 20.66 | 1,008,792 | -0.22(-1.04%) |
Mar 26, 2007 | 20.82 | 20.90 | 20.61 | 20.88 | 1,793,383 | +0.03(+0.13%) |
Mar 23, 2007 | 20.83 | 20.92 | 20.79 | 20.85 | 1,109,075 | -0.00(-0.02%) |
Mar 22, 2007 | 20.45 | 21.22 | 20.45 | 20.86 | 1,481,049 | +0.01(+0.07%) |
Mar 21, 2007 | 20.53 | 20.87 | 20.46 | 20.84 | 2,252,361 | +0.30(+1.48%) |
Mar 20, 2007 | 20.51 | 20.59 | 20.45 | 20.54 | 2,084,734 | +0.03(+0.15%) |
Mar 19, 2007 | 20.55 | 20.62 | 20.41 | 20.51 | 1,751,415 | +0.05(+0.27%) |
Mar 16, 2007 | 20.63 | 20.76 | 20.35 | 20.45 | 2,749,384 | -0.06(-0.31%) |
Mar 15, 2007 | 20.55 | 20.64 | 20.45 | 20.52 | 1,706,354 | -0.05(-0.26%) |
Mar 14, 2007 | 20.70 | 20.76 | 20.25 | 20.57 | 2,614,293 | -0.13(-0.63%) |
Mar 13, 2007 | 20.99 | 21.01 | 20.69 | 20.70 | 2,830,228 | -0.29(-1.36%) |
Mar 12, 2007 | 20.97 | 21.06 | 20.83 | 20.99 | 1,380,103 | -0.06(-0.28%) |
Mar 09, 2007 | 21.17 | 21.19 | 20.92 | 21.05 | 1,124,978 | -0.03(-0.15%) |
Mar 08, 2007 | 21.07 | 21.16 | 20.90 | 21.08 | 1,753,403 | +0.06(+0.30%) |
Mar 07, 2007 | 21.19 | 21.21 | 21.02 | 21.02 | 1,413,015 | -0.21(-0.98%) |
Mar 06, 2007 | 21.21 | 21.24 | 21.03 | 21.22 | 1,969,651 | +0.18(+0.84%) |
Mar 05, 2007 | 21.04 | 21.27 | 20.95 | 21.05 | 2,561,850 | -0.07(-0.32%) |
Mar 02, 2007 | 21.42 | 21.45 | 21.11 | 21.11 | 2,344,497 | -0.35(-1.65%) |