Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.29 | 21.39 | 20.83 | 21.39 | 486,669 | +0.27(+1.28%) |
May 30, 2007 | 20.56 | 21.14 | 20.51 | 21.12 | 158,913 | +0.36(+1.71%) |
May 29, 2007 | 20.82 | 20.82 | 20.56 | 20.76 | 81,453 | +0.07(+0.32%) |
May 25, 2007 | 20.56 | 20.96 | 20.56 | 20.70 | 133,101 | +0.22(+1.10%) |
May 24, 2007 | 20.78 | 20.97 | 20.44 | 20.47 | 171,948 | -0.36(-1.70%) |
May 23, 2007 | 20.87 | 21.02 | 20.60 | 20.83 | 249,610 | +0.04(+0.18%) |
May 22, 2007 | 20.14 | 20.87 | 20.05 | 20.79 | 262,376 | +0.53(+2.63%) |
May 21, 2007 | 19.58 | 20.28 | 19.36 | 20.26 | 181,799 | +0.84(+4.33%) |
May 18, 2007 | 19.33 | 19.49 | 19.17 | 19.42 | 169,873 | +0.16(+0.82%) |
May 17, 2007 | 19.68 | 19.68 | 19.16 | 19.26 | 160,904 | -0.41(-2.09%) |
May 16, 2007 | 19.85 | 19.88 | 19.36 | 19.67 | 110,484 | -0.07(-0.38%) |
May 15, 2007 | 19.89 | 20.16 | 19.66 | 19.74 | 195,167 | -0.04(-0.19%) |
May 14, 2007 | 20.41 | 20.41 | 19.73 | 19.78 | 281,496 | -0.69(-3.38%) |
May 11, 2007 | 20.16 | 20.56 | 19.92 | 20.47 | 183,403 | +0.38(+1.91%) |
May 10, 2007 | 21.08 | 21.09 | 20.07 | 20.09 | 299,153 | -1.06(-4.99%) |
May 09, 2007 | 21.28 | 21.28 | 21.04 | 21.15 | 254,082 | -0.20(-0.92%) |
May 08, 2007 | 21.39 | 21.39 | 21.15 | 21.34 | 264,008 | -0.13(-0.61%) |
May 07, 2007 | 21.66 | 21.77 | 21.38 | 21.47 | 239,663 | -0.14(-0.65%) |
May 04, 2007 | 21.56 | 21.69 | 21.38 | 21.61 | 235,523 | +0.16(+0.74%) |
May 03, 2007 | 21.87 | 21.87 | 21.30 | 21.45 | 396,785 | -0.46(-2.09%) |
May 02, 2007 | 21.66 | 21.97 | 21.66 | 21.91 | 271,637 | +0.18(+0.82%) |
May 01, 2007 | 21.30 | 21.77 | 21.08 | 21.73 | 406,619 | +0.40(+1.88%) |
Apr 30, 2007 | 21.49 | 21.75 | 21.25 | 21.33 | 472,042 | -0.21(-0.95%) |
Apr 27, 2007 | 23.01 | 23.02 | 21.16 | 21.54 | 1,064,353 | -1.33(-5.80%) |
Apr 26, 2007 | 23.68 | 23.68 | 22.85 | 22.87 | 364,773 | -0.73(-3.09%) |
Apr 25, 2007 | 23.43 | 24.05 | 23.06 | 23.59 | 275,038 | +0.29(+1.24%) |
Apr 24, 2007 | 23.21 | 23.46 | 23.01 | 23.30 | 144,918 | +0.09(+0.40%) |
Apr 23, 2007 | 23.77 | 23.77 | 22.94 | 23.21 | 270,162 | -0.55(-2.32%) |
Apr 20, 2007 | 24.13 | 24.45 | 23.71 | 23.76 | 288,159 | -0.07(-0.27%) |
Apr 19, 2007 | 24.98 | 24.98 | 23.78 | 23.83 | 336,168 | -1.21(-4.82%) |
Apr 18, 2007 | 25.23 | 25.23 | 24.72 | 25.03 | 382,252 | -0.19(-0.74%) |
Apr 17, 2007 | 25.20 | 25.23 | 24.72 | 25.22 | 370,938 | +0.03(+0.11%) |
Apr 16, 2007 | 24.80 | 25.21 | 24.72 | 25.19 | 212,691 | +0.51(+2.08%) |
Apr 13, 2007 | 24.34 | 24.80 | 24.29 | 24.68 | 317,348 | +0.32(+1.30%) |
Apr 12, 2007 | 23.76 | 24.58 | 23.61 | 24.36 | 516,058 | +0.50(+2.08%) |
Apr 11, 2007 | 23.84 | 24.07 | 23.73 | 23.86 | 317,734 | -0.04(-0.16%) |
Apr 10, 2007 | 23.33 | 24.24 | 23.28 | 23.90 | 299,630 | +0.52(+2.24%) |
Apr 09, 2007 | 23.17 | 23.56 | 23.17 | 23.38 | 220,971 | +0.24(+1.05%) |
Apr 05, 2007 | 22.96 | 23.18 | 22.83 | 23.14 | 140,266 | +0.03(+0.12%) |
Apr 04, 2007 | 23.08 | 23.28 | 22.88 | 23.11 | 126,257 | +0.07(+0.28%) |
Apr 03, 2007 | 23.06 | 23.16 | 22.89 | 23.04 | 209,891 | +0.00(+0.00%) |
Apr 02, 2007 | 22.80 | 23.17 | 22.66 | 23.04 | 225,457 | +0.27(+1.19%) |
Mar 30, 2007 | 23.00 | 23.35 | 22.67 | 22.77 | 225,481 | -0.25(-1.10%) |
Mar 29, 2007 | 23.29 | 23.36 | 22.94 | 23.02 | 285,700 | -0.21(-0.92%) |
Mar 28, 2007 | 23.33 | 23.40 | 22.85 | 23.24 | 245,805 | -0.18(-0.76%) |
Mar 27, 2007 | 23.73 | 23.81 | 23.14 | 23.42 | 238,935 | -0.43(-1.80%) |
Mar 26, 2007 | 23.41 | 23.94 | 23.41 | 23.85 | 259,333 | +0.50(+2.16%) |
Mar 23, 2007 | 23.17 | 23.52 | 23.13 | 23.34 | 199,675 | +0.14(+0.60%) |
Mar 22, 2007 | 22.99 | 23.51 | 22.81 | 23.20 | 277,807 | +0.34(+1.47%) |
Mar 21, 2007 | 21.97 | 23.03 | 21.84 | 22.87 | 397,255 | +0.89(+4.04%) |
Mar 20, 2007 | 21.53 | 21.98 | 21.40 | 21.98 | 246,791 | +0.39(+1.82%) |
Mar 19, 2007 | 21.58 | 21.92 | 21.39 | 21.59 | 154,352 | +0.10(+0.48%) |
Mar 16, 2007 | 21.33 | 21.60 | 21.15 | 21.48 | 243,441 | +0.14(+0.66%) |
Mar 15, 2007 | 21.14 | 21.40 | 21.11 | 21.34 | 116,627 | +0.16(+0.75%) |
Mar 14, 2007 | 20.98 | 21.21 | 20.73 | 21.18 | 166,737 | +0.09(+0.44%) |
Mar 13, 2007 | 21.30 | 21.31 | 20.81 | 21.09 | 217,603 | -0.21(-1.01%) |
Mar 12, 2007 | 21.30 | 21.30 | 20.74 | 21.30 | 163,146 | +0.40(+1.92%) |
Mar 09, 2007 | 20.76 | 20.93 | 20.56 | 20.90 | 135,639 | +0.07(+0.36%) |
Mar 08, 2007 | 20.74 | 20.96 | 20.65 | 20.83 | 155,523 | +0.22(+1.09%) |
Mar 07, 2007 | 20.59 | 20.91 | 20.39 | 20.60 | 207,893 | -0.09(-0.45%) |
Mar 06, 2007 | 20.02 | 20.81 | 19.75 | 20.70 | 243,194 | +0.61(+3.02%) |
Mar 05, 2007 | 20.68 | 20.82 | 19.91 | 20.09 | 213,409 | -0.78(-3.72%) |
Mar 02, 2007 | 21.12 | 21.20 | 20.65 | 20.87 | 238,382 | -0.35(-1.63%) |