Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.45 | 23.86 | 23.44 | 23.65 | 5,543,374 | +0.23(+1.00%) |
May 30, 2007 | 23.10 | 23.41 | 22.87 | 23.41 | 4,561,888 | +0.27(+1.18%) |
May 29, 2007 | 23.09 | 23.41 | 23.02 | 23.14 | 3,007,462 | +0.03(+0.12%) |
May 25, 2007 | 22.94 | 23.23 | 22.92 | 23.11 | 2,766,695 | +0.27(+1.16%) |
May 24, 2007 | 23.47 | 23.58 | 22.78 | 22.85 | 5,404,206 | -0.54(-2.33%) |
May 23, 2007 | 23.55 | 23.91 | 23.37 | 23.39 | 3,673,673 | -0.16(-0.68%) |
May 22, 2007 | 23.70 | 23.75 | 23.43 | 23.55 | 4,176,959 | -0.34(-1.44%) |
May 21, 2007 | 23.37 | 23.91 | 23.27 | 23.90 | 5,545,795 | +0.48(+2.07%) |
May 18, 2007 | 23.16 | 23.47 | 23.12 | 23.41 | 6,542,794 | +0.27(+1.16%) |
May 17, 2007 | 23.32 | 23.42 | 23.00 | 23.14 | 3,881,427 | -0.26(-1.12%) |
May 16, 2007 | 23.31 | 23.41 | 23.02 | 23.41 | 5,478,553 | +0.20(+0.86%) |
May 15, 2007 | 23.77 | 23.81 | 23.19 | 23.20 | 6,645,318 | -0.52(-2.20%) |
May 14, 2007 | 23.95 | 24.00 | 23.44 | 23.73 | 10,193,563 | -0.08(-0.32%) |
May 11, 2007 | 23.66 | 23.91 | 23.41 | 23.80 | 3,331,024 | +0.46(+1.96%) |
May 10, 2007 | 23.78 | 23.84 | 23.18 | 23.35 | 5,217,864 | -0.73(-3.03%) |
May 09, 2007 | 23.64 | 24.10 | 23.45 | 24.07 | 6,885,694 | +0.41(+1.74%) |
May 08, 2007 | 23.55 | 23.67 | 23.21 | 23.66 | 5,411,823 | +0.08(+0.36%) |
May 07, 2007 | 23.50 | 23.76 | 23.39 | 23.58 | 3,765,742 | +0.05(+0.21%) |
May 04, 2007 | 23.49 | 23.89 | 23.35 | 23.53 | 7,818,513 | +0.04(+0.16%) |
May 03, 2007 | 23.51 | 23.53 | 23.28 | 23.49 | 3,972,659 | +0.06(+0.27%) |
May 02, 2007 | 23.05 | 23.44 | 22.86 | 23.43 | 5,707,399 | +0.35(+1.51%) |
May 01, 2007 | 22.93 | 23.10 | 22.73 | 23.08 | 6,065,050 | +0.33(+1.43%) |
Apr 30, 2007 | 23.30 | 23.43 | 22.76 | 22.76 | 7,316,094 | -0.62(-2.67%) |
Apr 27, 2007 | 22.90 | 23.50 | 22.65 | 23.38 | 14,073,050 | +0.54(+2.36%) |
Apr 26, 2007 | 23.07 | 23.07 | 22.79 | 22.84 | 6,688,602 | -0.24(-1.04%) |
Apr 25, 2007 | 23.46 | 23.51 | 22.95 | 23.08 | 11,963,438 | -0.37(-1.59%) |
Apr 24, 2007 | 22.67 | 24.58 | 22.60 | 23.45 | 27,048,216 | +2.11(+9.86%) |
Apr 23, 2007 | 20.66 | 21.48 | 20.66 | 21.35 | 9,872,670 | +0.70(+3.39%) |
Apr 20, 2007 | 20.66 | 20.99 | 20.42 | 20.65 | 8,837,818 | +0.37(+1.80%) |
Apr 19, 2007 | 20.15 | 20.32 | 19.97 | 20.28 | 4,515,678 | +0.13(+0.63%) |
Apr 18, 2007 | 20.21 | 20.28 | 20.12 | 20.16 | 4,346,737 | -0.24(-1.17%) |
Apr 17, 2007 | 20.29 | 20.41 | 20.21 | 20.40 | 3,228,960 | +0.16(+0.80%) |
Apr 16, 2007 | 19.98 | 20.24 | 19.98 | 20.23 | 4,474,450 | +0.28(+1.43%) |
Apr 13, 2007 | 20.03 | 20.12 | 19.78 | 19.95 | 5,315,971 | -0.11(-0.55%) |
Apr 12, 2007 | 19.88 | 20.10 | 19.71 | 20.06 | 4,573,096 | -0.01(-0.05%) |
Apr 11, 2007 | 20.20 | 20.26 | 19.90 | 20.07 | 5,820,320 | -0.18(-0.90%) |
Apr 10, 2007 | 20.19 | 20.31 | 20.12 | 20.25 | 4,883,807 | +0.03(+0.13%) |
Apr 09, 2007 | 20.32 | 20.32 | 20.08 | 20.22 | 4,315,076 | -0.02(-0.09%) |
Apr 05, 2007 | 20.21 | 20.27 | 20.14 | 20.24 | 3,922,360 | -0.04(-0.21%) |
Apr 04, 2007 | 20.47 | 20.56 | 20.14 | 20.29 | 4,755,695 | -0.18(-0.87%) |
Apr 03, 2007 | 20.41 | 20.56 | 20.22 | 20.47 | 6,467,281 | +0.35(+1.75%) |
Apr 02, 2007 | 19.98 | 20.18 | 19.85 | 20.11 | 6,280,168 | +0.22(+1.13%) |
Mar 30, 2007 | 20.10 | 20.21 | 19.61 | 19.89 | 5,886,452 | -0.09(-0.46%) |
Mar 29, 2007 | 19.77 | 19.99 | 19.69 | 19.98 | 6,870,895 | +0.42(+2.16%) |
Mar 28, 2007 | 19.57 | 19.91 | 19.55 | 19.56 | 9,656,165 | -0.22(-1.11%) |
Mar 27, 2007 | 20.34 | 20.34 | 19.75 | 19.78 | 8,766,537 | -0.64(-3.15%) |
Mar 26, 2007 | 20.33 | 20.44 | 20.04 | 20.42 | 6,368,089 | +0.05(+0.25%) |
Mar 23, 2007 | 20.71 | 20.75 | 20.29 | 20.37 | 9,583,656 | -0.49(-2.34%) |
Mar 22, 2007 | 21.01 | 21.20 | 20.79 | 20.86 | 8,136,941 | -0.08(-0.40%) |
Mar 21, 2007 | 20.49 | 20.96 | 20.27 | 20.94 | 8,012,206 | +0.48(+2.36%) |
Mar 20, 2007 | 20.24 | 20.49 | 20.16 | 20.46 | 7,639,604 | +0.25(+1.26%) |
Mar 19, 2007 | 19.79 | 20.25 | 19.73 | 20.20 | 8,470,740 | +0.60(+3.08%) |
Mar 16, 2007 | 19.38 | 19.76 | 19.36 | 19.60 | 10,404,256 | +0.16(+0.81%) |
Mar 15, 2007 | 19.17 | 19.57 | 19.17 | 19.44 | 5,872,557 | +0.10(+0.52%) |
Mar 14, 2007 | 18.87 | 19.43 | 18.82 | 19.34 | 9,726,036 | +0.59(+3.14%) |
Mar 13, 2007 | 19.35 | 19.20 | 18.70 | 18.75 | 7,087,680 | -0.60(-3.11%) |
Mar 12, 2007 | 19.27 | 19.44 | 19.21 | 19.35 | 5,533,687 | +0.06(+0.32%) |
Mar 09, 2007 | 19.20 | 19.47 | 19.14 | 19.29 | 6,164,648 | +0.36(+1.89%) |
Mar 08, 2007 | 18.92 | 19.06 | 18.72 | 18.93 | 5,003,633 | +0.16(+0.84%) |
Mar 07, 2007 | 18.54 | 18.90 | 18.48 | 18.78 | 5,832,296 | +0.15(+0.79%) |
Mar 06, 2007 | 18.48 | 18.75 | 18.22 | 18.63 | 8,117,252 | +0.27(+1.45%) |
Mar 05, 2007 | 18.49 | 18.67 | 18.22 | 18.37 | 6,447,215 | -0.17(-0.91%) |
Mar 02, 2007 | 18.60 | 18.76 | 18.44 | 18.53 | 6,684,671 | -0.30(-1.61%) |