Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.39 | 22.40 | 21.31 | 22.33 | 3,817,185 | +1.35(+6.45%) |
May 30, 2007 | 20.54 | 21.07 | 20.45 | 20.98 | 1,909,815 | +0.20(+0.98%) |
May 29, 2007 | 21.00 | 21.17 | 20.58 | 20.78 | 2,225,969 | -0.12(-0.59%) |
May 25, 2007 | 20.91 | 21.24 | 20.75 | 20.90 | 2,286,126 | +0.05(+0.24%) |
May 24, 2007 | 21.75 | 21.90 | 20.84 | 20.85 | 2,643,782 | -0.96(-4.40%) |
May 23, 2007 | 21.90 | 22.12 | 21.74 | 21.81 | 4,006,101 | +0.25(+1.14%) |
May 22, 2007 | 21.74 | 21.79 | 21.53 | 21.56 | 2,439,387 | -0.12(-0.57%) |
May 21, 2007 | 21.45 | 22.04 | 21.35 | 21.69 | 2,675,992 | +0.14(+0.63%) |
May 18, 2007 | 21.27 | 21.67 | 21.10 | 21.55 | 2,030,077 | +0.39(+1.86%) |
May 17, 2007 | 21.00 | 21.31 | 20.81 | 21.16 | 2,851,650 | +0.02(+0.12%) |
May 16, 2007 | 21.56 | 21.82 | 20.86 | 21.13 | 3,174,408 | -0.63(-2.88%) |
May 15, 2007 | 21.70 | 22.15 | 21.41 | 21.76 | 2,648,328 | +0.21(+0.97%) |
May 14, 2007 | 22.14 | 22.27 | 21.25 | 21.55 | 4,523,948 | -0.50(-2.26%) |
May 11, 2007 | 21.62 | 22.06 | 21.72 | 22.05 | 2,593,414 | +0.49(+2.25%) |
May 10, 2007 | 21.95 | 21.98 | 21.51 | 21.56 | 2,866,072 | -0.51(-2.31%) |
May 09, 2007 | 21.71 | 22.37 | 21.71 | 22.07 | 3,352,042 | +0.20(+0.90%) |
May 08, 2007 | 22.18 | 22.09 | 21.59 | 21.88 | 2,208,247 | -0.29(-1.30%) |
May 07, 2007 | 22.30 | 22.51 | 22.03 | 22.17 | 2,238,448 | +0.11(+0.50%) |
May 04, 2007 | 22.48 | 22.76 | 21.98 | 22.06 | 2,360,922 | -0.12(-0.53%) |
May 03, 2007 | 21.90 | 22.39 | 21.72 | 22.17 | 3,378,649 | +0.23(+1.04%) |
May 02, 2007 | 21.31 | 22.08 | 21.17 | 21.95 | 4,030,902 | +0.37(+1.71%) |
May 01, 2007 | 21.44 | 21.79 | 21.24 | 21.58 | 2,787,542 | -0.12(-0.57%) |
Apr 30, 2007 | 22.38 | 22.44 | 21.63 | 21.70 | 2,834,801 | -0.52(-2.35%) |
Apr 27, 2007 | 21.90 | 22.33 | 21.75 | 22.22 | 3,478,172 | +0.54(+2.50%) |
Apr 26, 2007 | 22.03 | 22.03 | 21.59 | 21.68 | 2,759,252 | -0.62(-2.79%) |
Apr 25, 2007 | 22.52 | 22.62 | 22.17 | 22.30 | 2,567,223 | -0.08(-0.36%) |
Apr 24, 2007 | 22.63 | 22.75 | 22.23 | 22.38 | 2,506,401 | -0.30(-1.33%) |
Apr 23, 2007 | 23.03 | 23.16 | 22.65 | 22.68 | 2,077,458 | -0.33(-1.44%) |
Apr 20, 2007 | 23.05 | 23.32 | 22.94 | 23.02 | 2,391,235 | +0.38(+1.69%) |
Apr 19, 2007 | 23.32 | 23.40 | 22.61 | 22.63 | 4,328,788 | -1.08(-4.56%) |
Apr 18, 2007 | 23.63 | 23.82 | 23.45 | 23.72 | 2,036,057 | +0.09(+0.36%) |
Apr 17, 2007 | 24.18 | 24.23 | 23.60 | 23.63 | 3,145,805 | -0.41(-1.71%) |
Apr 16, 2007 | 23.86 | 24.13 | 23.72 | 24.04 | 3,655,783 | +0.44(+1.88%) |
Apr 13, 2007 | 23.11 | 23.78 | 23.11 | 23.60 | 3,133,287 | +0.61(+2.65%) |
Apr 12, 2007 | 22.79 | 23.05 | 22.67 | 22.99 | 2,094,967 | +0.16(+0.70%) |
Apr 11, 2007 | 23.25 | 23.37 | 22.70 | 22.83 | 3,273,734 | -0.33(-1.41%) |
Apr 10, 2007 | 23.42 | 23.57 | 23.10 | 23.16 | 2,138,010 | +0.05(+0.21%) |
Apr 09, 2007 | 23.16 | 23.51 | 23.00 | 23.11 | 1,913,481 | +0.04(+0.19%) |
Apr 05, 2007 | 23.31 | 23.51 | 23.01 | 23.06 | 2,200,840 | +0.02(+0.11%) |
Apr 04, 2007 | 22.58 | 23.11 | 22.58 | 23.04 | 2,512,771 | +0.48(+2.13%) |
Apr 03, 2007 | 22.49 | 22.63 | 22.28 | 22.56 | 2,849,650 | +0.07(+0.30%) |
Apr 02, 2007 | 21.73 | 22.54 | 21.53 | 22.49 | 4,017,671 | +0.71(+3.25%) |
Mar 30, 2007 | 22.27 | 22.33 | 21.55 | 21.79 | 4,485,919 | -0.44(-1.97%) |
Mar 29, 2007 | 22.26 | 22.46 | 21.96 | 22.22 | 2,540,421 | -0.16(-0.71%) |
Mar 28, 2007 | 22.63 | 22.65 | 22.15 | 22.38 | 3,597,574 | -0.06(-0.25%) |
Mar 27, 2007 | 23.10 | 23.11 | 22.39 | 22.44 | 3,883,374 | -0.84(-3.59%) |
Mar 26, 2007 | 23.46 | 23.61 | 22.98 | 23.27 | 3,519,181 | -0.15(-0.66%) |
Mar 23, 2007 | 23.54 | 23.69 | 23.14 | 23.43 | 2,298,158 | -0.11(-0.47%) |
Mar 22, 2007 | 23.85 | 23.98 | 23.45 | 23.54 | 2,246,292 | -0.22(-0.91%) |
Mar 21, 2007 | 23.37 | 23.75 | 23.26 | 23.75 | 2,790,636 | +0.46(+1.95%) |
Mar 20, 2007 | 23.65 | 23.66 | 23.19 | 23.30 | 2,723,646 | +0.04(+0.19%) |
Mar 19, 2007 | 23.36 | 23.47 | 23.11 | 23.26 | 2,737,628 | +0.07(+0.32%) |
Mar 16, 2007 | 23.38 | 23.69 | 22.92 | 23.18 | 2,604,256 | +0.03(+0.13%) |
Mar 15, 2007 | 22.82 | 23.47 | 22.82 | 23.15 | 3,149,731 | +0.38(+1.65%) |
Mar 14, 2007 | 22.30 | 22.90 | 22.19 | 22.78 | 4,441,533 | +0.21(+0.93%) |
Mar 13, 2007 | 23.18 | 23.40 | 22.47 | 22.57 | 5,102,284 | -0.61(-2.63%) |
Mar 12, 2007 | 22.68 | 23.32 | 22.55 | 23.18 | 3,170,596 | +0.55(+2.45%) |
Mar 09, 2007 | 22.81 | 22.94 | 22.33 | 22.62 | 3,612,505 | +0.09(+0.38%) |
Mar 08, 2007 | 22.97 | 23.10 | 22.50 | 22.54 | 2,589,252 | -0.14(-0.62%) |
Mar 07, 2007 | 22.91 | 23.30 | 22.62 | 22.68 | 3,497,720 | -0.21(-0.91%) |
Mar 06, 2007 | 22.71 | 22.96 | 22.40 | 22.89 | 3,055,160 | +0.96(+4.38%) |
Mar 05, 2007 | 21.54 | 22.62 | 21.21 | 21.93 | 5,636,868 | -0.59(-2.62%) |
Mar 02, 2007 | 23.19 | 23.42 | 22.27 | 22.52 | 6,594,989 | -1.01(-4.31%) |