Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.11 | 21.35 | 20.50 | 20.76 | 99,004 | -0.45(-2.12%) |
May 30, 2007 | 20.97 | 21.28 | 20.78 | 21.21 | 63,327 | +0.09(+0.43%) |
May 29, 2007 | 20.73 | 21.12 | 20.73 | 21.12 | 66,642 | +0.56(+2.72%) |
May 25, 2007 | 20.63 | 20.95 | 20.38 | 20.56 | 121,208 | +0.11(+0.54%) |
May 24, 2007 | 20.88 | 21.10 | 20.40 | 20.45 | 77,302 | -0.49(-2.34%) |
May 23, 2007 | 21.24 | 21.74 | 20.81 | 20.94 | 36,290 | -0.40(-1.87%) |
May 22, 2007 | 20.89 | 21.47 | 20.89 | 21.34 | 64,339 | +0.34(+1.62%) |
May 21, 2007 | 20.85 | 21.25 | 20.85 | 21.00 | 50,023 | +0.11(+0.53%) |
May 18, 2007 | 20.96 | 20.96 | 20.70 | 20.89 | 36,916 | +0.03(+0.14%) |
May 17, 2007 | 20.86 | 21.20 | 20.75 | 20.86 | 68,285 | -0.12(-0.57%) |
May 16, 2007 | 20.38 | 20.98 | 20.38 | 20.98 | 83,125 | +0.54(+2.64%) |
May 15, 2007 | 21.00 | 21.04 | 20.39 | 20.44 | 84,777 | -0.45(-2.15%) |
May 14, 2007 | 21.65 | 21.89 | 20.83 | 20.89 | 122,550 | -0.73(-3.38%) |
May 11, 2007 | 21.08 | 21.69 | 20.95 | 21.62 | 49,977 | +0.38(+1.79%) |
May 10, 2007 | 22.07 | 22.10 | 21.17 | 21.24 | 113,428 | -1.02(-4.58%) |
May 09, 2007 | 22.61 | 22.61 | 21.64 | 22.26 | 153,950 | -0.34(-1.50%) |
May 08, 2007 | 22.11 | 22.60 | 22.10 | 22.60 | 73,706 | +0.29(+1.30%) |
May 07, 2007 | 22.00 | 22.39 | 21.85 | 22.31 | 80,602 | +0.27(+1.23%) |
May 04, 2007 | 21.63 | 22.07 | 21.63 | 22.04 | 61,079 | +0.36(+1.66%) |
May 03, 2007 | 21.41 | 22.00 | 21.41 | 21.68 | 67,041 | +0.31(+1.45%) |
May 02, 2007 | 21.54 | 21.93 | 21.25 | 21.37 | 119,902 | -0.15(-0.70%) |
May 01, 2007 | 21.40 | 21.65 | 21.20 | 21.52 | 61,977 | +0.12(+0.56%) |
Apr 30, 2007 | 22.22 | 22.22 | 21.17 | 21.40 | 230,369 | -0.82(-3.69%) |
Apr 27, 2007 | 22.44 | 22.48 | 22.13 | 22.22 | 82,072 | -0.46(-2.03%) |
Apr 26, 2007 | 22.80 | 22.82 | 22.55 | 22.68 | 31,648 | -0.25(-1.09%) |
Apr 25, 2007 | 22.89 | 23.23 | 22.50 | 22.93 | 51,634 | +0.05(+0.22%) |
Apr 24, 2007 | 22.76 | 22.88 | 22.28 | 22.88 | 65,239 | -0.03(-0.13%) |
Apr 23, 2007 | 23.07 | 23.34 | 22.79 | 22.91 | 28,806 | -0.29(-1.25%) |
Apr 20, 2007 | 23.64 | 23.69 | 22.87 | 23.20 | 51,589 | -0.17(-0.73%) |
Apr 19, 2007 | 23.02 | 23.45 | 22.86 | 23.37 | 49,015 | -0.09(-0.38%) |
Apr 18, 2007 | 23.62 | 23.70 | 23.27 | 23.46 | 48,846 | -0.17(-0.72%) |
Apr 17, 2007 | 22.97 | 23.71 | 22.89 | 23.63 | 128,969 | +0.86(+3.78%) |
Apr 16, 2007 | 22.50 | 22.93 | 22.50 | 22.77 | 36,955 | +0.27(+1.20%) |
Apr 13, 2007 | 22.34 | 22.70 | 22.15 | 22.50 | 54,502 | +0.00(+0.00%) |
Apr 12, 2007 | 22.40 | 22.89 | 22.37 | 22.50 | 66,486 | +0.18(+0.81%) |
Apr 11, 2007 | 22.70 | 22.76 | 22.00 | 22.32 | 111,062 | -0.51(-2.23%) |
Apr 10, 2007 | 22.74 | 23.21 | 22.63 | 22.83 | 90,265 | +0.00(+0.00%) |
Apr 09, 2007 | 22.94 | 23.12 | 22.60 | 22.83 | 124,185 | -0.17(-0.74%) |
Apr 05, 2007 | 23.00 | 23.02 | 22.59 | 23.00 | 80,352 | +0.06(+0.26%) |
Apr 04, 2007 | 22.93 | 23.05 | 22.77 | 22.94 | 64,690 | +0.05(+0.22%) |
Apr 03, 2007 | 22.58 | 22.96 | 22.40 | 22.89 | 128,529 | +0.49(+2.19%) |
Apr 02, 2007 | 22.77 | 23.09 | 21.87 | 22.40 | 183,741 | -0.46(-2.01%) |
Mar 30, 2007 | 23.75 | 23.95 | 22.80 | 22.86 | 628,920 | -0.77(-3.26%) |
Mar 29, 2007 | 23.26 | 23.73 | 23.20 | 23.63 | 215,191 | +0.42(+1.81%) |
Mar 28, 2007 | 23.25 | 23.55 | 22.64 | 23.21 | 82,614 | -0.19(-0.81%) |
Mar 27, 2007 | 23.33 | 23.75 | 23.22 | 23.40 | 78,255 | -0.02(-0.09%) |
Mar 26, 2007 | 23.96 | 23.96 | 23.37 | 23.42 | 52,195 | -0.40(-1.68%) |
Mar 23, 2007 | 23.70 | 23.97 | 23.47 | 23.82 | 64,157 | +0.21(+0.89%) |
Mar 22, 2007 | 23.55 | 23.67 | 23.15 | 23.61 | 69,266 | +0.03(+0.13%) |
Mar 21, 2007 | 23.50 | 23.95 | 23.31 | 23.58 | 62,216 | -0.19(-0.80%) |
Mar 20, 2007 | 24.00 | 24.50 | 23.55 | 23.77 | 133,688 | -0.21(-0.88%) |
Mar 19, 2007 | 23.20 | 24.07 | 22.96 | 23.98 | 98,838 | +0.87(+3.76%) |
Mar 16, 2007 | 23.50 | 23.61 | 23.01 | 23.11 | 48,377 | -0.39(-1.66%) |
Mar 15, 2007 | 23.90 | 24.25 | 23.37 | 23.50 | 193,408 | +0.03(+0.13%) |
Mar 14, 2007 | 23.75 | 23.89 | 22.62 | 23.47 | 98,852 | +0.18(+0.77%) |
Mar 13, 2007 | 23.49 | 23.85 | 22.59 | 23.29 | 244,428 | -0.20(-0.85%) |
Mar 12, 2007 | 23.52 | 23.91 | 22.50 | 23.49 | 223,440 | -0.01(-0.04%) |
Mar 09, 2007 | 23.27 | 24.25 | 22.31 | 23.50 | 1,033,024 | +2.07(+9.66%) |
Mar 08, 2007 | 20.82 | 21.49 | 20.71 | 21.43 | 111,322 | +0.67(+3.23%) |
Mar 07, 2007 | 21.00 | 21.05 | 20.65 | 20.76 | 97,250 | -0.25(-1.19%) |
Mar 06, 2007 | 20.91 | 21.34 | 20.66 | 21.01 | 157,138 | +0.01(+0.05%) |
Mar 05, 2007 | 21.51 | 21.76 | 20.90 | 21.00 | 188,266 | -1.00(-4.55%) |
Mar 02, 2007 | 21.50 | 22.25 | 21.40 | 22.00 | 62,324 | +0.25(+1.15%) |