Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.13 | 22.74 | 22.13 | 22.71 | 8,290,319 | +0.51(+2.30%) |
May 30, 2007 | 21.43 | 22.20 | 21.37 | 22.20 | 4,493,925 | +0.61(+2.83%) |
May 29, 2007 | 21.67 | 21.92 | 21.38 | 21.59 | 3,246,993 | -0.09(-0.42%) |
May 25, 2007 | 21.41 | 22.18 | 21.23 | 21.68 | 3,893,280 | +0.30(+1.40%) |
May 24, 2007 | 22.05 | 22.09 | 21.14 | 21.38 | 5,873,908 | -0.61(-2.77%) |
May 23, 2007 | 22.02 | 22.24 | 21.90 | 21.99 | 3,147,741 | -0.08(-0.36%) |
May 22, 2007 | 21.74 | 22.14 | 21.74 | 22.07 | 2,876,336 | +0.11(+0.50%) |
May 21, 2007 | 21.79 | 22.01 | 21.56 | 21.96 | 4,162,065 | +0.31(+1.43%) |
May 18, 2007 | 21.61 | 21.75 | 21.37 | 21.65 | 2,316,448 | +0.10(+0.46%) |
May 17, 2007 | 21.54 | 21.64 | 21.39 | 21.55 | 1,585,330 | -0.05(-0.23%) |
May 16, 2007 | 21.74 | 21.75 | 21.22 | 21.60 | 3,013,380 | +0.02(+0.09%) |
May 15, 2007 | 22.00 | 22.00 | 21.51 | 21.58 | 3,741,843 | -0.40(-1.82%) |
May 14, 2007 | 22.20 | 22.34 | 21.66 | 21.98 | 5,207,418 | -0.17(-0.77%) |
May 11, 2007 | 22.03 | 22.23 | 21.74 | 22.15 | 2,001,111 | +0.06(+0.27%) |
May 10, 2007 | 22.31 | 22.36 | 21.95 | 22.09 | 2,270,843 | -0.35(-1.56%) |
May 09, 2007 | 22.11 | 22.50 | 22.03 | 22.44 | 1,699,602 | +0.18(+0.81%) |
May 08, 2007 | 22.36 | 22.43 | 22.07 | 22.26 | 2,389,888 | -0.16(-0.71%) |
May 07, 2007 | 22.27 | 22.47 | 22.23 | 22.42 | 2,138,829 | -0.14(-0.62%) |
May 04, 2007 | 22.55 | 22.59 | 22.31 | 22.56 | 2,007,298 | +0.06(+0.27%) |
May 03, 2007 | 22.50 | 22.52 | 22.20 | 22.50 | 2,781,605 | +0.02(+0.09%) |
May 02, 2007 | 22.35 | 22.50 | 22.14 | 22.48 | 2,891,971 | +0.19(+0.85%) |
May 01, 2007 | 22.13 | 22.40 | 22.02 | 22.29 | 4,846,875 | +0.09(+0.41%) |
Apr 30, 2007 | 22.81 | 22.87 | 22.12 | 22.20 | 5,479,814 | -0.66(-2.89%) |
Apr 27, 2007 | 22.71 | 22.92 | 22.68 | 22.86 | 2,840,075 | +0.11(+0.48%) |
Apr 26, 2007 | 22.18 | 22.75 | 21.95 | 22.75 | 4,180,316 | -0.19(-0.83%) |
Apr 25, 2007 | 22.69 | 23.08 | 22.40 | 22.94 | 3,142,448 | +0.15(+0.66%) |
Apr 24, 2007 | 22.97 | 22.99 | 22.70 | 22.79 | 2,717,415 | -0.17(-0.74%) |
Apr 23, 2007 | 22.79 | 22.98 | 22.62 | 22.96 | 2,272,865 | +0.07(+0.31%) |
Apr 20, 2007 | 22.81 | 22.94 | 22.72 | 22.89 | 4,941,147 | +0.30(+1.33%) |
Apr 19, 2007 | 22.51 | 22.72 | 22.41 | 22.59 | 1,792,487 | -0.14(-0.62%) |
Apr 18, 2007 | 22.80 | 22.81 | 22.50 | 22.73 | 2,721,544 | -0.10(-0.44%) |
Apr 17, 2007 | 22.74 | 22.94 | 22.62 | 22.83 | 4,961,789 | +0.15(+0.66%) |
Apr 16, 2007 | 22.34 | 22.72 | 22.34 | 22.68 | 2,979,353 | +0.26(+1.16%) |
Apr 13, 2007 | 22.68 | 22.77 | 22.35 | 22.42 | 3,799,796 | -0.26(-1.15%) |
Apr 12, 2007 | 22.16 | 22.83 | 21.96 | 22.68 | 8,134,098 | +0.47(+2.12%) |
Apr 11, 2007 | 22.08 | 22.28 | 21.93 | 22.21 | 3,645,728 | +0.08(+0.36%) |
Apr 10, 2007 | 22.01 | 22.20 | 21.89 | 22.13 | 3,164,293 | +0.12(+0.55%) |
Apr 09, 2007 | 21.63 | 22.06 | 21.58 | 22.01 | 4,682,823 | +0.33(+1.52%) |
Apr 05, 2007 | 21.68 | 21.72 | 21.54 | 21.68 | 2,811,258 | +0.03(+0.14%) |
Apr 04, 2007 | 21.38 | 21.66 | 21.38 | 21.65 | 3,422,131 | +0.23(+1.07%) |
Apr 03, 2007 | 21.35 | 21.49 | 21.30 | 21.42 | 4,645,729 | +0.19(+0.89%) |
Apr 02, 2007 | 21.10 | 21.26 | 20.94 | 21.23 | 2,982,077 | +0.17(+0.81%) |
Mar 30, 2007 | 21.00 | 21.08 | 20.88 | 21.06 | 2,701,746 | +0.12(+0.57%) |
Mar 29, 2007 | 21.07 | 21.19 | 20.72 | 20.94 | 3,317,995 | -0.06(-0.29%) |
Mar 28, 2007 | 20.98 | 21.14 | 20.85 | 21.00 | 2,940,719 | +0.02(+0.10%) |
Mar 27, 2007 | 21.08 | 21.22 | 20.80 | 20.98 | 4,641,232 | -0.24(-1.13%) |
Mar 26, 2007 | 21.00 | 21.23 | 20.80 | 21.22 | 3,103,354 | +0.18(+0.86%) |
Mar 23, 2007 | 21.09 | 21.19 | 20.92 | 21.04 | 2,641,030 | -0.06(-0.28%) |
Mar 22, 2007 | 21.13 | 21.22 | 20.89 | 21.10 | 3,368,211 | +0.00(+0.00%) |
Mar 21, 2007 | 20.79 | 21.14 | 20.62 | 21.10 | 5,057,678 | +0.44(+2.13%) |
Mar 20, 2007 | 20.60 | 20.77 | 20.48 | 20.66 | 2,221,787 | +0.10(+0.49%) |
Mar 19, 2007 | 20.48 | 20.74 | 20.45 | 20.56 | 3,897,376 | +0.19(+0.93%) |
Mar 16, 2007 | 20.19 | 20.42 | 20.06 | 20.37 | 3,182,033 | +0.10(+0.49%) |
Mar 15, 2007 | 20.29 | 20.34 | 20.12 | 20.27 | 6,145,754 | +0.00(+0.00%) |
Mar 14, 2007 | 20.09 | 20.29 | 19.94 | 20.27 | 2,561,372 | +0.16(+0.80%) |
Mar 13, 2007 | 20.32 | 20.43 | 20.01 | 20.11 | 3,384,704 | -0.21(-1.03%) |
Mar 12, 2007 | 20.39 | 20.50 | 20.24 | 20.32 | 2,674,764 | -0.14(-0.68%) |
Mar 09, 2007 | 20.25 | 20.49 | 20.22 | 20.46 | 4,422,866 | +0.43(+2.15%) |
Mar 08, 2007 | 19.73 | 20.15 | 19.71 | 20.03 | 4,146,903 | +0.38(+1.93%) |
Mar 07, 2007 | 19.86 | 19.91 | 19.53 | 19.65 | 3,699,607 | -0.24(-1.21%) |
Mar 06, 2007 | 19.61 | 19.96 | 19.47 | 19.89 | 3,972,654 | +0.30(+1.53%) |
Mar 05, 2007 | 19.60 | 19.75 | 19.45 | 19.59 | 3,070,932 | -0.06(-0.31%) |
Mar 02, 2007 | 19.95 | 19.95 | 19.59 | 19.65 | 2,794,819 | -0.36(-1.80%) |