Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.47 | 22.72 | 20.36 | 22.40 | 2,654,902 | +1.93(+9.43%) |
May 30, 2007 | 19.88 | 20.73 | 19.59 | 20.47 | 1,110,810 | +0.42(+2.09%) |
May 29, 2007 | 19.99 | 20.13 | 19.75 | 20.05 | 1,284,700 | +0.15(+0.75%) |
May 25, 2007 | 19.42 | 20.31 | 19.42 | 19.90 | 779,600 | +0.63(+3.27%) |
May 24, 2007 | 19.31 | 19.40 | 18.75 | 19.27 | 1,816,500 | -0.09(-0.46%) |
May 23, 2007 | 20.16 | 20.22 | 19.27 | 19.36 | 1,352,780 | -0.74(-3.68%) |
May 22, 2007 | 20.22 | 20.22 | 19.95 | 20.10 | 508,100 | -0.01(-0.05%) |
May 21, 2007 | 20.46 | 20.46 | 19.79 | 20.11 | 1,401,100 | -0.35(-1.71%) |
May 18, 2007 | 20.16 | 20.54 | 19.81 | 20.46 | 705,900 | +0.30(+1.49%) |
May 17, 2007 | 20.31 | 20.31 | 20.09 | 20.16 | 836,600 | -0.14(-0.69%) |
May 16, 2007 | 20.53 | 20.53 | 20.18 | 20.30 | 579,400 | -0.21(-1.02%) |
May 15, 2007 | 21.04 | 21.04 | 20.31 | 20.51 | 1,243,100 | -0.52(-2.47%) |
May 14, 2007 | 21.04 | 21.22 | 20.96 | 21.03 | 414,600 | -0.01(-0.05%) |
May 11, 2007 | 21.13 | 21.39 | 20.79 | 21.04 | 1,265,700 | -0.55(-2.55%) |
May 10, 2007 | 21.21 | 21.87 | 21.15 | 21.59 | 927,900 | +0.21(+0.98%) |
May 09, 2007 | 20.81 | 21.43 | 20.65 | 21.38 | 827,300 | +0.42(+2.00%) |
May 08, 2007 | 20.95 | 21.02 | 20.62 | 20.96 | 535,500 | -0.06(-0.29%) |
May 07, 2007 | 20.88 | 21.15 | 20.82 | 21.02 | 420,400 | +0.08(+0.38%) |
May 04, 2007 | 20.78 | 21.04 | 20.73 | 20.94 | 565,200 | +0.23(+1.11%) |
May 03, 2007 | 20.50 | 20.81 | 20.50 | 20.71 | 327,200 | +0.21(+1.02%) |
May 02, 2007 | 20.19 | 20.66 | 20.15 | 20.50 | 457,300 | +0.28(+1.38%) |
May 01, 2007 | 20.25 | 20.37 | 20.01 | 20.22 | 490,568 | -0.07(-0.34%) |
Apr 30, 2007 | 20.64 | 20.64 | 20.16 | 20.29 | 918,900 | -0.41(-1.98%) |
Apr 27, 2007 | 21.02 | 21.16 | 20.64 | 20.70 | 329,300 | -0.42(-1.99%) |
Apr 26, 2007 | 21.35 | 21.40 | 21.01 | 21.12 | 210,000 | -0.26(-1.22%) |
Apr 25, 2007 | 21.47 | 21.56 | 21.34 | 21.38 | 254,100 | +0.08(+0.38%) |
Apr 24, 2007 | 21.35 | 21.50 | 21.22 | 21.30 | 665,100 | -0.05(-0.23%) |
Apr 23, 2007 | 22.21 | 22.22 | 21.25 | 21.35 | 698,500 | -0.97(-4.35%) |
Apr 20, 2007 | 22.05 | 22.33 | 21.92 | 22.32 | 389,300 | +0.97(+4.54%) |
Apr 19, 2007 | 21.23 | 21.49 | 21.14 | 21.35 | 444,000 | -0.14(-0.65%) |
Apr 18, 2007 | 21.59 | 21.79 | 21.34 | 21.49 | 288,800 | -0.24(-1.10%) |
Apr 17, 2007 | 21.69 | 21.79 | 21.49 | 21.73 | 316,800 | +0.02(+0.09%) |
Apr 16, 2007 | 21.32 | 21.78 | 21.32 | 21.71 | 513,600 | +0.47(+2.21%) |
Apr 13, 2007 | 21.25 | 21.46 | 21.17 | 21.24 | 968,500 | -0.05(-0.23%) |
Apr 12, 2007 | 21.50 | 21.60 | 21.24 | 21.29 | 896,300 | -0.28(-1.30%) |
Apr 11, 2007 | 21.61 | 22.45 | 21.48 | 21.57 | 694,300 | -0.03(-0.14%) |
Apr 10, 2007 | 21.38 | 21.73 | 21.29 | 21.60 | 410,100 | +0.19(+0.89%) |
Apr 09, 2007 | 21.50 | 21.64 | 21.30 | 21.41 | 193,400 | -0.09(-0.42%) |
Apr 05, 2007 | 21.56 | 21.61 | 21.31 | 21.50 | 210,200 | -0.12(-0.56%) |
Apr 04, 2007 | 21.80 | 21.82 | 21.26 | 21.62 | 231,800 | -0.17(-0.78%) |
Apr 03, 2007 | 21.60 | 22.20 | 21.45 | 21.79 | 268,900 | +0.24(+1.11%) |
Apr 02, 2007 | 22.06 | 22.06 | 21.47 | 21.55 | 405,900 | -0.51(-2.31%) |
Mar 30, 2007 | 22.72 | 23.00 | 21.93 | 22.06 | 588,800 | -0.57(-2.52%) |
Mar 29, 2007 | 22.99 | 23.11 | 22.27 | 22.63 | 526,200 | -0.14(-0.61%) |
Mar 28, 2007 | 22.46 | 22.88 | 21.99 | 22.77 | 735,300 | +0.18(+0.80%) |
Mar 27, 2007 | 23.09 | 23.41 | 22.53 | 22.59 | 351,000 | -0.25(-1.09%) |
Mar 26, 2007 | 23.10 | 23.17 | 22.62 | 22.84 | 602,300 | -0.28(-1.21%) |
Mar 23, 2007 | 22.93 | 23.25 | 22.88 | 23.12 | 594,500 | +0.20(+0.87%) |
Mar 22, 2007 | 23.03 | 23.03 | 22.58 | 22.92 | 362,800 | +0.01(+0.04%) |
Mar 21, 2007 | 22.58 | 23.05 | 22.03 | 22.91 | 397,100 | +0.32(+1.42%) |
Mar 20, 2007 | 22.00 | 22.64 | 22.00 | 22.59 | 241,900 | +0.57(+2.59%) |
Mar 19, 2007 | 22.17 | 22.20 | 21.92 | 22.02 | 205,300 | -0.02(-0.09%) |
Mar 16, 2007 | 22.22 | 22.33 | 21.92 | 22.04 | 512,300 | -0.17(-0.77%) |
Mar 15, 2007 | 21.79 | 22.40 | 21.79 | 22.21 | 517,600 | +0.45(+2.07%) |
Mar 14, 2007 | 21.43 | 22.14 | 21.25 | 21.76 | 423,200 | +0.27(+1.26%) |
Mar 13, 2007 | 22.32 | 22.20 | 21.35 | 21.49 | 447,200 | -0.83(-3.72%) |
Mar 12, 2007 | 21.94 | 22.40 | 21.73 | 22.32 | 283,100 | +0.06(+0.27%) |
Mar 09, 2007 | 22.31 | 22.56 | 21.64 | 22.26 | 291,800 | +0.15(+0.68%) |
Mar 08, 2007 | 21.43 | 22.15 | 21.40 | 22.11 | 654,100 | +0.90(+4.24%) |
Mar 07, 2007 | 21.75 | 21.75 | 21.12 | 21.21 | 516,100 | -0.54(-2.48%) |
Mar 06, 2007 | 21.41 | 23.31 | 21.26 | 21.75 | 562,200 | +0.64(+3.03%) |
Mar 05, 2007 | 21.93 | 22.00 | 21.07 | 21.11 | 594,100 | -1.11(-5.00%) |
Mar 02, 2007 | 22.86 | 23.14 | 22.19 | 22.22 | 466,200 | -0.82(-3.56%) |