Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.41 | 22.71 | 22.36 | 22.63 | 850,975 | +0.27(+1.23%) |
May 30, 2007 | 22.04 | 22.39 | 21.79 | 22.36 | 841,265 | +0.21(+0.94%) |
May 29, 2007 | 21.92 | 22.27 | 21.92 | 22.15 | 383,112 | +0.32(+1.48%) |
May 25, 2007 | 21.64 | 22.00 | 21.54 | 21.83 | 390,487 | +0.27(+1.27%) |
May 24, 2007 | 22.11 | 22.25 | 21.52 | 21.55 | 1,092,839 | -0.62(-2.81%) |
May 23, 2007 | 22.51 | 22.75 | 22.15 | 22.17 | 686,427 | -0.35(-1.55%) |
May 22, 2007 | 22.36 | 22.64 | 22.21 | 22.52 | 751,132 | +0.10(+0.44%) |
May 21, 2007 | 22.28 | 22.82 | 22.17 | 22.42 | 451,242 | +0.24(+1.09%) |
May 18, 2007 | 22.07 | 22.30 | 21.90 | 22.18 | 817,559 | +0.21(+0.95%) |
May 17, 2007 | 22.33 | 22.33 | 21.96 | 21.97 | 751,815 | -0.33(-1.49%) |
May 16, 2007 | 22.22 | 22.33 | 21.84 | 22.31 | 850,416 | -0.20(-0.89%) |
May 15, 2007 | 22.50 | 22.86 | 22.41 | 22.51 | 922,986 | -0.08(-0.37%) |
May 14, 2007 | 22.67 | 22.75 | 22.28 | 22.59 | 874,953 | -0.02(-0.07%) |
May 11, 2007 | 21.94 | 22.61 | 21.85 | 22.61 | 596,405 | +0.78(+3.58%) |
May 10, 2007 | 22.16 | 22.19 | 21.66 | 21.83 | 699,471 | -0.39(-1.76%) |
May 09, 2007 | 21.37 | 22.27 | 21.22 | 22.22 | 1,117,608 | -0.61(-2.66%) |
May 08, 2007 | 22.72 | 22.90 | 22.39 | 22.82 | 556,438 | +0.02(+0.07%) |
May 07, 2007 | 22.92 | 22.92 | 22.71 | 22.81 | 414,425 | -0.12(-0.51%) |
May 04, 2007 | 22.83 | 22.92 | 22.60 | 22.92 | 435,967 | +0.16(+0.69%) |
May 03, 2007 | 22.75 | 22.89 | 22.59 | 22.76 | 430,314 | -0.03(-0.15%) |
May 02, 2007 | 22.69 | 22.92 | 22.60 | 22.80 | 546,026 | +0.12(+0.51%) |
May 01, 2007 | 22.41 | 22.86 | 22.36 | 22.68 | 733,792 | +0.30(+1.34%) |
Apr 30, 2007 | 22.85 | 22.89 | 22.34 | 22.38 | 1,051,164 | -0.61(-2.67%) |
Apr 27, 2007 | 22.97 | 23.09 | 22.41 | 23.00 | 588,396 | -0.07(-0.32%) |
Apr 26, 2007 | 22.48 | 23.32 | 22.19 | 23.07 | 1,316,541 | +0.51(+2.25%) |
Apr 25, 2007 | 22.51 | 22.77 | 22.46 | 22.56 | 865,633 | -0.04(-0.18%) |
Apr 24, 2007 | 22.68 | 22.81 | 22.32 | 22.61 | 528,924 | -0.14(-0.62%) |
Apr 23, 2007 | 22.96 | 22.96 | 22.67 | 22.75 | 534,028 | -0.17(-0.72%) |
Apr 20, 2007 | 22.73 | 23.00 | 22.52 | 22.91 | 716,539 | +0.51(+2.26%) |
Apr 19, 2007 | 22.19 | 22.43 | 22.02 | 22.41 | 429,375 | +0.12(+0.56%) |
Apr 18, 2007 | 22.33 | 22.47 | 22.07 | 22.28 | 333,044 | -0.11(-0.48%) |
Apr 17, 2007 | 22.52 | 22.53 | 22.19 | 22.39 | 432,821 | -0.21(-0.92%) |
Apr 16, 2007 | 22.22 | 22.71 | 22.18 | 22.60 | 517,901 | +0.47(+2.14%) |
Apr 13, 2007 | 21.89 | 22.15 | 21.64 | 22.12 | 424,995 | +0.20(+0.91%) |
Apr 12, 2007 | 21.56 | 21.93 | 21.43 | 21.92 | 315,964 | +0.24(+1.11%) |
Apr 11, 2007 | 21.92 | 21.92 | 21.48 | 21.68 | 588,567 | -0.17(-0.76%) |
Apr 10, 2007 | 21.70 | 22.01 | 21.68 | 21.85 | 322,907 | +0.12(+0.54%) |
Apr 09, 2007 | 22.01 | 22.01 | 21.65 | 21.73 | 360,721 | -0.25(-1.13%) |
Apr 05, 2007 | 21.89 | 22.07 | 21.82 | 21.98 | 259,229 | +0.15(+0.68%) |
Apr 04, 2007 | 21.77 | 21.88 | 21.53 | 21.83 | 304,954 | +0.15(+0.69%) |
Apr 03, 2007 | 21.59 | 21.85 | 21.35 | 21.68 | 532,228 | +0.17(+0.77%) |
Apr 02, 2007 | 21.29 | 21.53 | 21.14 | 21.52 | 394,669 | +0.32(+1.53%) |
Mar 30, 2007 | 21.05 | 21.36 | 20.98 | 21.19 | 481,202 | +0.16(+0.75%) |
Mar 29, 2007 | 21.37 | 21.37 | 20.70 | 21.04 | 675,413 | -0.17(-0.82%) |
Mar 28, 2007 | 21.30 | 21.34 | 20.91 | 21.21 | 772,334 | -0.32(-1.50%) |
Mar 27, 2007 | 21.43 | 21.59 | 21.13 | 21.53 | 718,026 | +0.00(+0.00%) |
Mar 26, 2007 | 21.41 | 21.57 | 20.91 | 21.53 | 457,466 | +0.02(+0.12%) |
Mar 23, 2007 | 21.19 | 21.58 | 21.09 | 21.51 | 471,196 | +0.05(+0.23%) |
Mar 22, 2007 | 21.42 | 21.59 | 21.23 | 21.46 | 446,237 | -0.06(-0.27%) |
Mar 21, 2007 | 20.94 | 21.53 | 20.70 | 21.52 | 425,059 | +0.53(+2.53%) |
Mar 20, 2007 | 20.80 | 21.06 | 20.57 | 20.99 | 481,471 | +0.06(+0.28%) |
Mar 19, 2007 | 20.72 | 20.94 | 20.48 | 20.93 | 1,045,210 | +0.47(+2.31%) |
Mar 16, 2007 | 20.65 | 20.71 | 20.32 | 20.45 | 848,672 | -0.21(-1.00%) |
Mar 15, 2007 | 20.39 | 20.72 | 20.35 | 20.66 | 364,274 | +0.32(+1.59%) |
Mar 14, 2007 | 20.06 | 20.49 | 19.83 | 20.34 | 471,330 | +0.23(+1.16%) |
Mar 13, 2007 | 20.70 | 20.68 | 20.05 | 20.11 | 745,792 | -0.59(-2.85%) |
Mar 12, 2007 | 20.31 | 20.76 | 20.23 | 20.70 | 611,299 | +0.49(+2.43%) |
Mar 09, 2007 | 20.54 | 20.54 | 20.02 | 20.21 | 734,642 | -0.17(-0.86%) |
Mar 08, 2007 | 19.85 | 20.46 | 19.67 | 20.38 | 1,233,949 | +0.86(+4.38%) |
Mar 07, 2007 | 19.55 | 19.75 | 19.32 | 19.52 | 538,642 | -0.01(-0.04%) |
Mar 06, 2007 | 19.13 | 19.66 | 18.93 | 19.53 | 574,013 | +0.70(+3.70%) |
Mar 05, 2007 | 19.19 | 19.52 | 18.75 | 18.84 | 889,479 | -0.36(-1.86%) |
Mar 02, 2007 | 19.59 | 19.67 | 19.17 | 19.19 | 807,536 | -0.49(-2.49%) |