Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.97 | 25.47 | 24.77 | 25.33 | 6,813,111 | +0.34(+1.36%) |
May 30, 2007 | 23.77 | 25.30 | 23.73 | 24.99 | 11,501,519 | +1.27(+5.33%) |
May 29, 2007 | 22.33 | 23.89 | 22.26 | 23.73 | 17,620,372 | +0.59(+2.53%) |
May 25, 2007 | 22.67 | 23.25 | 22.59 | 23.14 | 5,386,746 | +0.52(+2.29%) |
May 24, 2007 | 22.74 | 22.96 | 22.57 | 22.62 | 3,599,065 | -0.08(-0.37%) |
May 23, 2007 | 23.02 | 23.02 | 22.66 | 22.71 | 3,581,881 | -0.31(-1.33%) |
May 22, 2007 | 23.14 | 23.33 | 22.82 | 23.01 | 3,304,760 | -0.25(-1.06%) |
May 21, 2007 | 22.72 | 23.65 | 22.72 | 23.26 | 4,475,358 | +0.53(+2.35%) |
May 18, 2007 | 22.52 | 22.87 | 22.48 | 22.72 | 3,102,862 | +0.34(+1.52%) |
May 17, 2007 | 22.34 | 22.59 | 22.29 | 22.38 | 2,373,078 | -0.08(-0.34%) |
May 16, 2007 | 22.21 | 22.49 | 21.97 | 22.46 | 2,555,770 | +0.35(+1.57%) |
May 15, 2007 | 22.47 | 22.50 | 22.09 | 22.11 | 3,291,708 | -0.35(-1.55%) |
May 14, 2007 | 22.38 | 22.55 | 22.28 | 22.46 | 3,027,489 | +0.11(+0.49%) |
May 11, 2007 | 21.87 | 22.36 | 21.73 | 22.35 | 1,614,473 | +0.47(+2.13%) |
May 10, 2007 | 22.37 | 22.37 | 21.87 | 21.88 | 3,344,214 | -0.54(-2.39%) |
May 09, 2007 | 22.17 | 22.50 | 22.09 | 22.42 | 1,885,441 | -0.03(-0.11%) |
May 08, 2007 | 22.21 | 22.44 | 22.12 | 22.44 | 2,263,468 | +0.16(+0.72%) |
May 07, 2007 | 22.30 | 22.65 | 22.26 | 22.28 | 2,120,747 | -0.01(-0.04%) |
May 04, 2007 | 22.71 | 22.76 | 22.25 | 22.29 | 2,071,727 | -0.44(-1.94%) |
May 03, 2007 | 22.35 | 22.77 | 22.25 | 22.73 | 5,767,353 | -0.22(-0.96%) |
May 02, 2007 | 22.87 | 23.06 | 22.58 | 22.95 | 5,262,412 | +0.21(+0.93%) |
May 01, 2007 | 23.34 | 23.40 | 22.66 | 22.74 | 5,259,771 | -0.48(-2.08%) |
Apr 30, 2007 | 22.92 | 23.39 | 22.88 | 23.22 | 7,093,146 | +0.27(+1.18%) |
Apr 27, 2007 | 22.82 | 23.14 | 22.71 | 22.95 | 3,199,063 | +0.11(+0.48%) |
Apr 26, 2007 | 22.85 | 23.04 | 22.70 | 22.84 | 1,781,704 | -0.07(-0.30%) |
Apr 25, 2007 | 22.80 | 22.91 | 22.54 | 22.91 | 2,586,257 | +0.27(+1.20%) |
Apr 24, 2007 | 22.34 | 22.71 | 22.26 | 22.64 | 1,961,069 | +0.28(+1.25%) |
Apr 23, 2007 | 22.77 | 22.88 | 22.34 | 22.36 | 2,625,939 | -0.31(-1.39%) |
Apr 20, 2007 | 22.96 | 23.05 | 22.53 | 22.67 | 3,167,248 | +0.01(+0.04%) |
Apr 19, 2007 | 22.48 | 22.82 | 22.26 | 22.66 | 2,433,218 | +0.01(+0.04%) |
Apr 18, 2007 | 22.40 | 22.75 | 22.26 | 22.66 | 1,825,458 | +0.12(+0.53%) |
Apr 17, 2007 | 22.83 | 22.83 | 22.50 | 22.54 | 1,347,889 | -0.34(-1.48%) |
Apr 16, 2007 | 22.48 | 22.94 | 22.43 | 22.88 | 3,236,771 | +0.51(+2.28%) |
Apr 13, 2007 | 22.08 | 22.46 | 22.08 | 22.37 | 2,738,404 | +0.27(+1.23%) |
Apr 12, 2007 | 21.98 | 22.28 | 21.93 | 22.09 | 4,886,652 | +0.15(+0.70%) |
Apr 11, 2007 | 22.21 | 22.35 | 21.83 | 21.94 | 2,111,353 | -0.31(-1.41%) |
Apr 10, 2007 | 22.09 | 22.30 | 21.99 | 22.26 | 1,983,718 | +0.16(+0.73%) |
Apr 09, 2007 | 21.98 | 22.50 | 21.95 | 22.09 | 4,959,584 | +0.31(+1.44%) |
Apr 05, 2007 | 21.78 | 21.83 | 21.65 | 21.78 | 1,563,967 | +0.01(+0.04%) |
Apr 04, 2007 | 21.72 | 21.88 | 21.52 | 21.77 | 2,252,953 | +0.10(+0.47%) |
Apr 03, 2007 | 21.43 | 21.99 | 21.31 | 21.67 | 2,613,714 | +0.31(+1.43%) |
Apr 02, 2007 | 21.26 | 21.42 | 21.08 | 21.36 | 2,027,825 | +0.03(+0.16%) |
Mar 30, 2007 | 21.15 | 21.47 | 20.98 | 21.33 | 2,177,101 | +0.03(+0.16%) |
Mar 29, 2007 | 21.31 | 21.40 | 20.97 | 21.30 | 2,695,832 | +0.08(+0.36%) |
Mar 28, 2007 | 21.25 | 21.53 | 21.20 | 21.22 | 2,648,909 | -0.18(-0.83%) |
Mar 27, 2007 | 21.48 | 21.72 | 21.37 | 21.40 | 1,982,229 | -0.17(-0.79%) |
Mar 26, 2007 | 21.51 | 21.61 | 21.17 | 21.57 | 1,729,978 | +0.06(+0.28%) |
Mar 23, 2007 | 21.64 | 21.83 | 21.42 | 21.51 | 1,341,696 | -0.13(-0.59%) |
Mar 22, 2007 | 21.78 | 21.87 | 21.36 | 21.64 | 2,160,862 | -0.08(-0.35%) |
Mar 21, 2007 | 21.14 | 21.72 | 21.08 | 21.71 | 2,401,943 | +0.46(+2.16%) |
Mar 20, 2007 | 21.18 | 21.36 | 21.02 | 21.25 | 1,719,499 | +0.14(+0.68%) |
Mar 19, 2007 | 20.85 | 21.25 | 20.85 | 21.11 | 2,305,884 | +0.27(+1.30%) |
Mar 16, 2007 | 21.01 | 21.14 | 20.82 | 20.84 | 3,350,833 | -0.21(-1.01%) |
Mar 15, 2007 | 20.98 | 21.37 | 20.96 | 21.05 | 3,424,839 | +0.07(+0.32%) |
Mar 14, 2007 | 20.22 | 21.13 | 20.19 | 20.98 | 4,793,826 | +0.74(+3.65%) |
Mar 13, 2007 | 20.58 | 20.66 | 20.20 | 20.24 | 2,985,108 | -0.34(-1.65%) |
Mar 12, 2007 | 20.82 | 20.91 | 20.54 | 20.58 | 2,537,781 | -0.29(-1.38%) |
Mar 09, 2007 | 21.16 | 21.19 | 20.68 | 20.87 | 2,599,304 | -0.03(-0.12%) |
Mar 08, 2007 | 20.96 | 21.06 | 20.78 | 20.90 | 2,505,471 | +0.09(+0.45%) |
Mar 07, 2007 | 20.69 | 20.96 | 20.59 | 20.80 | 3,161,789 | -0.02(-0.08%) |
Mar 06, 2007 | 20.57 | 20.97 | 20.51 | 20.82 | 2,224,030 | +0.31(+1.49%) |
Mar 05, 2007 | 20.54 | 20.87 | 20.45 | 20.51 | 2,630,203 | -0.21(-1.03%) |
Mar 02, 2007 | 21.00 | 21.25 | 20.72 | 20.73 | 2,711,418 | -0.24(-1.13%) |