Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.65 | 22.08 | 21.54 | 21.72 | 655,123 | +0.02(+0.09%) |
May 30, 2007 | 22.13 | 22.15 | 21.27 | 21.70 | 850,739 | -0.75(-3.34%) |
May 29, 2007 | 22.62 | 22.74 | 22.32 | 22.45 | 476,237 | -0.16(-0.71%) |
May 25, 2007 | 22.37 | 23.85 | 22.05 | 22.61 | 810,210 | +1.30(+6.10%) |
May 24, 2007 | 22.01 | 22.01 | 21.08 | 21.31 | 426,227 | -0.58(-2.65%) |
May 23, 2007 | 22.22 | 22.22 | 21.61 | 21.89 | 223,770 | -0.20(-0.91%) |
May 22, 2007 | 22.28 | 22.67 | 21.52 | 22.09 | 323,643 | -0.12(-0.54%) |
May 21, 2007 | 21.23 | 22.43 | 21.13 | 22.21 | 269,278 | +0.91(+4.27%) |
May 18, 2007 | 21.21 | 21.54 | 20.92 | 21.30 | 180,774 | +0.19(+0.90%) |
May 17, 2007 | 21.55 | 21.59 | 21.00 | 21.11 | 127,667 | -0.45(-2.09%) |
May 16, 2007 | 21.45 | 21.59 | 21.10 | 21.56 | 226,190 | +0.13(+0.61%) |
May 15, 2007 | 21.53 | 22.07 | 21.25 | 21.43 | 184,869 | -0.05(-0.23%) |
May 14, 2007 | 22.15 | 22.15 | 21.16 | 21.48 | 361,487 | -0.76(-3.42%) |
May 11, 2007 | 22.06 | 22.30 | 21.90 | 22.24 | 142,477 | +0.48(+2.21%) |
May 10, 2007 | 22.56 | 22.56 | 21.69 | 21.76 | 288,212 | -0.78(-3.46%) |
May 09, 2007 | 21.75 | 22.68 | 21.62 | 22.54 | 222,099 | +0.62(+2.83%) |
May 08, 2007 | 21.43 | 22.08 | 21.32 | 21.92 | 241,658 | +0.42(+1.95%) |
May 07, 2007 | 21.71 | 21.98 | 21.43 | 21.50 | 188,374 | -0.43(-1.96%) |
May 04, 2007 | 22.04 | 22.13 | 21.67 | 21.93 | 147,900 | +0.04(+0.18%) |
May 03, 2007 | 21.98 | 22.19 | 21.74 | 21.89 | 345,764 | -0.15(-0.68%) |
May 02, 2007 | 21.17 | 22.16 | 21.11 | 22.04 | 381,291 | +0.93(+4.41%) |
May 01, 2007 | 21.09 | 21.65 | 20.73 | 21.11 | 514,325 | +0.08(+0.38%) |
Apr 30, 2007 | 21.83 | 22.34 | 20.99 | 21.03 | 820,117 | -1.53(-6.78%) |
Apr 27, 2007 | 23.55 | 23.59 | 22.33 | 22.56 | 425,916 | -0.89(-3.80%) |
Apr 26, 2007 | 22.09 | 23.57 | 22.05 | 23.45 | 458,812 | +1.31(+5.92%) |
Apr 25, 2007 | 22.35 | 22.40 | 21.88 | 22.14 | 285,281 | -0.01(-0.05%) |
Apr 24, 2007 | 22.49 | 22.49 | 21.87 | 22.15 | 310,345 | -0.23(-1.03%) |
Apr 23, 2007 | 21.75 | 22.48 | 21.68 | 22.38 | 245,896 | +0.64(+2.94%) |
Apr 20, 2007 | 21.87 | 22.39 | 21.55 | 21.74 | 194,930 | +0.11(+0.51%) |
Apr 19, 2007 | 21.46 | 21.73 | 21.12 | 21.63 | 397,450 | +0.35(+1.64%) |
Apr 18, 2007 | 22.51 | 22.51 | 21.21 | 21.28 | 502,655 | -1.17(-5.21%) |
Apr 17, 2007 | 22.50 | 22.50 | 22.03 | 22.45 | 319,645 | +0.00(+0.00%) |
Apr 16, 2007 | 21.95 | 22.49 | 21.65 | 22.45 | 410,139 | +0.58(+2.65%) |
Apr 13, 2007 | 21.27 | 21.90 | 21.22 | 21.87 | 325,959 | +0.66(+3.11%) |
Apr 12, 2007 | 21.10 | 21.38 | 20.60 | 21.21 | 419,818 | -0.05(-0.24%) |
Apr 11, 2007 | 21.68 | 21.70 | 21.01 | 21.26 | 617,506 | -0.16(-0.75%) |
Apr 10, 2007 | 21.10 | 21.45 | 20.95 | 21.42 | 418,814 | +0.27(+1.28%) |
Apr 09, 2007 | 21.18 | 21.37 | 21.00 | 21.15 | 484,119 | -0.17(-0.80%) |
Apr 05, 2007 | 21.33 | 21.63 | 21.24 | 21.32 | 368,682 | +0.03(+0.14%) |
Apr 04, 2007 | 22.43 | 22.55 | 21.05 | 21.29 | 482,552 | -1.22(-5.42%) |
Apr 03, 2007 | 22.18 | 22.70 | 22.11 | 22.51 | 338,095 | +0.46(+2.09%) |
Apr 02, 2007 | 22.54 | 23.07 | 21.99 | 22.05 | 329,525 | -0.42(-1.87%) |
Mar 30, 2007 | 22.08 | 22.47 | 21.94 | 22.47 | 270,245 | +0.54(+2.46%) |
Mar 29, 2007 | 22.10 | 22.41 | 21.73 | 21.93 | 244,593 | +0.11(+0.50%) |
Mar 28, 2007 | 22.28 | 22.42 | 21.80 | 21.82 | 363,398 | -0.58(-2.59%) |
Mar 27, 2007 | 22.95 | 22.95 | 22.13 | 22.40 | 240,794 | -0.59(-2.57%) |
Mar 26, 2007 | 22.82 | 23.07 | 22.50 | 22.99 | 241,737 | +0.29(+1.28%) |
Mar 23, 2007 | 22.45 | 22.88 | 22.33 | 22.70 | 243,950 | +0.29(+1.29%) |
Mar 22, 2007 | 22.10 | 22.47 | 21.99 | 22.41 | 445,849 | +0.21(+0.95%) |
Mar 21, 2007 | 22.00 | 22.21 | 21.00 | 22.20 | 618,573 | -0.47(-2.07%) |
Mar 20, 2007 | 23.05 | 23.12 | 22.48 | 22.67 | 434,419 | -0.33(-1.43%) |
Mar 19, 2007 | 23.00 | 23.75 | 22.95 | 23.00 | 739,205 | +0.96(+4.36%) |
Mar 16, 2007 | 22.01 | 22.46 | 22.01 | 22.04 | 347,170 | -0.04(-0.18%) |
Mar 15, 2007 | 21.56 | 22.17 | 21.55 | 22.08 | 327,570 | +0.56(+2.60%) |
Mar 14, 2007 | 21.12 | 21.68 | 20.88 | 21.52 | 345,854 | +0.35(+1.65%) |
Mar 13, 2007 | 22.43 | 22.45 | 20.88 | 21.17 | 407,994 | -1.26(-5.62%) |
Mar 12, 2007 | 21.86 | 22.45 | 21.83 | 22.43 | 227,045 | +0.54(+2.47%) |
Mar 09, 2007 | 22.28 | 22.30 | 21.62 | 21.89 | 252,674 | +0.03(+0.14%) |
Mar 08, 2007 | 21.25 | 22.28 | 21.25 | 21.86 | 229,528 | +0.60(+2.82%) |
Mar 07, 2007 | 20.76 | 21.54 | 20.74 | 21.26 | 314,895 | +0.51(+2.46%) |
Mar 06, 2007 | 20.20 | 21.05 | 20.20 | 20.75 | 311,214 | +0.35(+1.72%) |
Mar 05, 2007 | 20.91 | 21.07 | 20.26 | 20.40 | 329,018 | -0.51(-2.44%) |
Mar 02, 2007 | 20.73 | 21.23 | 20.54 | 20.91 | 572,892 | -0.10(-0.48%) |