Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.43 | 22.74 | 22.25 | 22.32 | 2,292,813 | +0.02(+0.10%) |
May 30, 2007 | 22.16 | 22.30 | 21.88 | 22.30 | 494,110 | +0.22(+1.01%) |
May 29, 2007 | 22.39 | 22.39 | 22.06 | 22.08 | 724,308 | -0.02(-0.10%) |
May 25, 2007 | 22.09 | 22.14 | 21.95 | 22.10 | 285,219 | +0.26(+1.19%) |
May 24, 2007 | 22.42 | 22.42 | 21.78 | 21.84 | 1,000,088 | -0.13(-0.61%) |
May 23, 2007 | 22.33 | 22.40 | 21.97 | 21.97 | 690,864 | -0.04(-0.17%) |
May 22, 2007 | 22.17 | 22.25 | 22.01 | 22.01 | 1,404,250 | -0.10(-0.44%) |
May 21, 2007 | 22.34 | 22.34 | 21.99 | 22.11 | 1,233,523 | +0.09(+0.40%) |
May 18, 2007 | 21.93 | 22.12 | 21.86 | 22.02 | 360,468 | +0.21(+0.95%) |
May 17, 2007 | 21.68 | 22.02 | 21.53 | 21.81 | 762,742 | +0.21(+0.96%) |
May 16, 2007 | 21.67 | 21.68 | 21.42 | 21.60 | 289,534 | +0.04(+0.21%) |
May 15, 2007 | 21.50 | 21.71 | 21.22 | 21.56 | 415,624 | +0.25(+1.18%) |
May 14, 2007 | 21.43 | 21.47 | 21.19 | 21.30 | 781,083 | -0.07(-0.35%) |
May 11, 2007 | 21.06 | 21.38 | 20.99 | 21.38 | 180,706 | +0.32(+1.51%) |
May 10, 2007 | 21.41 | 21.49 | 21.02 | 21.06 | 306,526 | -0.21(-1.01%) |
May 09, 2007 | 21.42 | 21.42 | 21.19 | 21.27 | 185,021 | -0.01(-0.03%) |
May 08, 2007 | 21.14 | 21.33 | 21.11 | 21.28 | 626,943 | -0.02(-0.10%) |
May 07, 2007 | 21.22 | 21.37 | 21.15 | 21.30 | 664,149 | +0.27(+1.27%) |
May 04, 2007 | 20.87 | 21.07 | 20.87 | 21.04 | 402,273 | +0.14(+0.67%) |
May 03, 2007 | 20.76 | 21.03 | 20.70 | 20.90 | 1,561,087 | +0.16(+0.79%) |
May 02, 2007 | 20.53 | 20.76 | 20.39 | 20.73 | 606,714 | +0.34(+1.67%) |
May 01, 2007 | 20.54 | 20.59 | 20.27 | 20.39 | 308,009 | -0.05(-0.25%) |
Apr 30, 2007 | 20.87 | 20.87 | 20.41 | 20.44 | 292,636 | -0.23(-1.11%) |
Apr 27, 2007 | 20.55 | 20.75 | 20.48 | 20.67 | 323,922 | +0.17(+0.83%) |
Apr 26, 2007 | 20.69 | 20.69 | 20.50 | 20.50 | 380,697 | -0.27(-1.32%) |
Apr 25, 2007 | 20.60 | 20.79 | 20.58 | 20.78 | 760,719 | +0.32(+1.56%) |
Apr 24, 2007 | 20.59 | 20.59 | 20.44 | 20.46 | 394,991 | -0.07(-0.36%) |
Apr 23, 2007 | 20.51 | 20.61 | 20.17 | 20.53 | 193,787 | +0.00(+0.00%) |
Apr 20, 2007 | 20.29 | 20.60 | 20.29 | 20.53 | 450,147 | +0.22(+1.06%) |
Apr 19, 2007 | 20.53 | 20.54 | 20.27 | 20.32 | 505,708 | -0.24(-1.15%) |
Apr 18, 2007 | 20.29 | 20.59 | 20.29 | 20.56 | 187,988 | +0.10(+0.47%) |
Apr 17, 2007 | 20.42 | 20.59 | 20.36 | 20.46 | 470,375 | -0.12(-0.58%) |
Apr 16, 2007 | 20.36 | 20.58 | 20.36 | 20.58 | 413,197 | +0.30(+1.50%) |
Apr 13, 2007 | 20.27 | 20.30 | 20.12 | 20.27 | 266,609 | +0.06(+0.29%) |
Apr 12, 2007 | 19.91 | 20.21 | 19.90 | 20.21 | 1,569,448 | +0.25(+1.26%) |
Apr 11, 2007 | 20.07 | 20.07 | 19.84 | 19.96 | 203,496 | +0.13(+0.64%) |
Apr 10, 2007 | 20.00 | 20.03 | 19.83 | 19.84 | 235,727 | -0.04(-0.19%) |
Apr 09, 2007 | 19.86 | 20.10 | 19.80 | 19.87 | 281,713 | +0.03(+0.15%) |
Apr 05, 2007 | 19.80 | 19.91 | 19.76 | 19.84 | 328,238 | +0.13(+0.68%) |
Apr 04, 2007 | 19.78 | 19.78 | 19.53 | 19.71 | 530,791 | +0.10(+0.53%) |
Apr 03, 2007 | 19.40 | 19.76 | 19.40 | 19.61 | 663,219 | +0.07(+0.34%) |
Apr 02, 2007 | 19.47 | 19.91 | 19.15 | 19.54 | 250,291 | +0.15(+0.76%) |
Mar 30, 2007 | 19.60 | 19.60 | 19.29 | 19.39 | 346,848 | -0.05(-0.27%) |
Mar 29, 2007 | 19.36 | 19.53 | 19.32 | 19.44 | 305,852 | +0.13(+0.69%) |
Mar 28, 2007 | 19.21 | 19.43 | 19.21 | 19.31 | 567,471 | -0.05(-0.27%) |
Mar 27, 2007 | 19.50 | 19.61 | 19.33 | 19.36 | 179,222 | -0.05(-0.27%) |
Mar 26, 2007 | 19.58 | 19.58 | 19.24 | 19.41 | 254,067 | +0.06(+0.31%) |
Mar 23, 2007 | 19.47 | 19.47 | 19.24 | 19.35 | 375,572 | +0.10(+0.54%) |
Mar 22, 2007 | 19.60 | 19.60 | 19.21 | 19.25 | 416,703 | -0.05(-0.27%) |
Mar 21, 2007 | 18.96 | 19.34 | 18.96 | 19.30 | 501,932 | +0.32(+1.68%) |
Mar 20, 2007 | 18.96 | 19.05 | 18.86 | 18.98 | 590,262 | +0.27(+1.47%) |
Mar 19, 2007 | 18.14 | 18.81 | 18.14 | 18.71 | 437,740 | +0.20(+1.08%) |
Mar 16, 2007 | 18.58 | 18.73 | 18.43 | 18.51 | 730,377 | -0.07(-0.40%) |
Mar 15, 2007 | 18.59 | 18.66 | 18.52 | 18.58 | 416,164 | +0.09(+0.48%) |
Mar 14, 2007 | 18.40 | 18.54 | 18.23 | 18.49 | 438,954 | +0.06(+0.32%) |
Mar 13, 2007 | 18.84 | 19.00 | 18.43 | 18.43 | 533,758 | -0.41(-2.16%) |
Mar 12, 2007 | 18.86 | 19.56 | 18.84 | 18.84 | 241,256 | -0.05(-0.27%) |
Mar 09, 2007 | 18.86 | 18.94 | 18.78 | 18.89 | 293,984 | +0.16(+0.83%) |
Mar 08, 2007 | 19.05 | 19.05 | 18.69 | 18.74 | 344,420 | +0.09(+0.48%) |
Mar 07, 2007 | 18.41 | 18.72 | 18.41 | 18.65 | 642,721 | +0.13(+0.72%) |
Mar 06, 2007 | 18.35 | 18.61 | 18.35 | 18.52 | 354,804 | +0.26(+1.42%) |
Mar 05, 2007 | 18.28 | 18.49 | 17.80 | 18.26 | 691,269 | -0.19(-1.05%) |
Mar 02, 2007 | 18.72 | 18.78 | 18.44 | 18.45 | 772,317 | -0.27(-1.46%) |