Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.81 | 22.30 | 21.77 | 22.12 | 793,464 | +0.33(+1.53%) |
May 30, 2007 | 21.34 | 21.81 | 21.10 | 21.79 | 1,019,930 | +0.31(+1.44%) |
May 29, 2007 | 21.58 | 21.71 | 21.42 | 21.48 | 739,538 | -0.19(-0.88%) |
May 25, 2007 | 21.26 | 21.71 | 21.12 | 21.67 | 430,173 | +0.33(+1.57%) |
May 24, 2007 | 21.88 | 21.93 | 21.28 | 21.34 | 726,550 | -0.61(-2.79%) |
May 23, 2007 | 21.93 | 22.04 | 21.62 | 21.95 | 540,507 | +0.07(+0.33%) |
May 22, 2007 | 21.70 | 22.02 | 21.62 | 21.88 | 534,868 | +0.21(+0.99%) |
May 21, 2007 | 21.50 | 21.77 | 21.34 | 21.66 | 467,529 | +0.12(+0.55%) |
May 18, 2007 | 21.54 | 21.64 | 21.15 | 21.54 | 444,584 | -0.03(-0.15%) |
May 17, 2007 | 21.58 | 21.70 | 21.44 | 21.58 | 263,898 | -0.07(-0.33%) |
May 16, 2007 | 21.50 | 21.65 | 21.39 | 21.65 | 295,513 | +0.17(+0.78%) |
May 15, 2007 | 21.36 | 21.90 | 21.36 | 21.48 | 570,419 | +0.01(+0.04%) |
May 14, 2007 | 21.89 | 21.99 | 21.39 | 21.47 | 583,636 | -0.42(-1.93%) |
May 11, 2007 | 21.60 | 21.97 | 21.38 | 21.89 | 276,599 | +0.28(+1.29%) |
May 10, 2007 | 21.78 | 21.94 | 21.46 | 21.61 | 484,758 | -0.32(-1.45%) |
May 09, 2007 | 21.81 | 22.05 | 21.66 | 21.93 | 635,708 | +0.00(+0.00%) |
May 08, 2007 | 21.61 | 22.01 | 21.39 | 21.93 | 936,754 | +0.24(+1.10%) |
May 07, 2007 | 22.18 | 22.18 | 21.67 | 21.69 | 654,009 | -0.56(-2.50%) |
May 04, 2007 | 21.46 | 22.26 | 21.46 | 22.25 | 943,820 | +0.68(+3.14%) |
May 03, 2007 | 21.46 | 21.63 | 21.03 | 21.58 | 769,726 | +0.07(+0.33%) |
May 02, 2007 | 21.48 | 21.65 | 21.10 | 21.50 | 471,876 | +0.10(+0.48%) |
May 01, 2007 | 21.29 | 21.64 | 21.24 | 21.40 | 837,066 | +0.09(+0.41%) |
Apr 30, 2007 | 21.36 | 21.50 | 21.23 | 21.31 | 1,004,319 | +0.01(+0.04%) |
Apr 27, 2007 | 21.16 | 21.46 | 21.00 | 21.30 | 1,019,552 | -0.02(-0.07%) |
Apr 26, 2007 | 21.45 | 21.60 | 21.28 | 21.32 | 791,777 | -0.18(-0.81%) |
Apr 25, 2007 | 20.73 | 22.20 | 20.60 | 21.50 | 1,800,154 | +0.91(+4.41%) |
Apr 24, 2007 | 20.51 | 20.64 | 20.24 | 20.59 | 623,300 | +0.25(+1.25%) |
Apr 23, 2007 | 20.49 | 20.60 | 20.28 | 20.33 | 781,863 | -0.37(-1.77%) |
Apr 20, 2007 | 20.38 | 20.92 | 20.31 | 20.70 | 810,705 | +0.49(+2.44%) |
Apr 19, 2007 | 20.17 | 20.35 | 19.91 | 20.21 | 498,475 | +0.02(+0.08%) |
Apr 18, 2007 | 20.49 | 20.62 | 20.17 | 20.19 | 723,810 | -0.41(-1.97%) |
Apr 17, 2007 | 20.30 | 20.72 | 20.19 | 20.60 | 1,118,578 | +0.27(+1.33%) |
Apr 16, 2007 | 20.04 | 20.33 | 20.04 | 20.33 | 450,817 | +0.34(+1.71%) |
Apr 13, 2007 | 19.84 | 19.99 | 19.75 | 19.98 | 361,949 | +0.18(+0.88%) |
Apr 12, 2007 | 19.64 | 19.81 | 19.46 | 19.81 | 945,887 | +0.17(+0.85%) |
Apr 11, 2007 | 19.78 | 19.78 | 19.55 | 19.64 | 753,797 | -0.18(-0.92%) |
Apr 10, 2007 | 19.72 | 19.87 | 19.63 | 19.82 | 470,140 | +0.06(+0.28%) |
Apr 09, 2007 | 19.97 | 19.97 | 19.65 | 19.77 | 546,796 | -0.14(-0.72%) |
Apr 05, 2007 | 19.97 | 20.06 | 19.89 | 19.91 | 397,689 | +0.00(+0.00%) |
Apr 04, 2007 | 19.97 | 20.02 | 19.81 | 19.91 | 454,674 | -0.06(-0.28%) |
Apr 03, 2007 | 19.89 | 19.98 | 19.71 | 19.97 | 590,440 | +0.08(+0.40%) |
Apr 02, 2007 | 20.00 | 20.02 | 19.89 | 19.89 | 551,052 | -0.02(-0.12%) |
Mar 30, 2007 | 19.90 | 20.02 | 19.73 | 19.91 | 511,257 | +0.08(+0.40%) |
Mar 29, 2007 | 20.17 | 20.21 | 19.66 | 19.83 | 629,597 | -0.29(-1.42%) |
Mar 28, 2007 | 19.98 | 20.22 | 19.78 | 20.12 | 1,137,660 | +0.04(+0.20%) |
Mar 27, 2007 | 20.07 | 20.09 | 19.74 | 20.08 | 908,545 | -0.06(-0.32%) |
Mar 26, 2007 | 19.94 | 20.15 | 19.78 | 20.14 | 429,084 | +0.30(+1.52%) |
Mar 23, 2007 | 19.90 | 20.01 | 19.83 | 19.84 | 494,979 | -0.04(-0.20%) |
Mar 22, 2007 | 19.98 | 19.99 | 19.84 | 19.88 | 411,026 | -0.06(-0.28%) |
Mar 21, 2007 | 19.73 | 20.00 | 19.60 | 19.94 | 818,420 | +0.18(+0.89%) |
Mar 20, 2007 | 19.78 | 19.91 | 19.63 | 19.76 | 698,055 | -0.10(-0.48%) |
Mar 19, 2007 | 19.64 | 19.95 | 19.63 | 19.86 | 681,070 | +0.29(+1.50%) |
Mar 16, 2007 | 19.77 | 19.98 | 19.54 | 19.56 | 1,014,681 | -0.21(-1.09%) |
Mar 15, 2007 | 19.69 | 19.87 | 19.59 | 19.78 | 482,298 | +0.11(+0.57%) |
Mar 14, 2007 | 19.35 | 19.71 | 19.22 | 19.67 | 1,110,347 | +0.28(+1.44%) |
Mar 13, 2007 | 19.63 | 19.59 | 19.29 | 19.39 | 847,473 | -0.24(-1.22%) |
Mar 12, 2007 | 19.61 | 19.78 | 19.47 | 19.63 | 689,916 | +0.10(+0.49%) |
Mar 09, 2007 | 19.49 | 19.66 | 19.32 | 19.53 | 499,600 | +0.06(+0.29%) |
Mar 08, 2007 | 19.47 | 19.70 | 19.20 | 19.47 | 855,189 | +0.07(+0.37%) |
Mar 07, 2007 | 19.59 | 19.62 | 19.37 | 19.40 | 674,723 | -0.24(-1.22%) |
Mar 06, 2007 | 19.44 | 19.73 | 19.38 | 19.64 | 417,794 | +0.35(+1.82%) |
Mar 05, 2007 | 19.27 | 19.73 | 19.27 | 19.29 | 614,259 | -0.18(-0.94%) |
Mar 02, 2007 | 19.62 | 19.81 | 19.43 | 19.47 | 744,780 | -0.22(-1.13%) |