Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.58 | 21.06 | 20.55 | 21.01 | 470,002 | +0.43(+2.11%) |
May 30, 2007 | 20.40 | 20.75 | 20.33 | 20.58 | 886,787 | +0.05(+0.26%) |
May 29, 2007 | 20.03 | 20.62 | 19.97 | 20.53 | 419,849 | +0.57(+2.84%) |
May 25, 2007 | 20.22 | 20.41 | 19.86 | 19.96 | 209,879 | -0.25(-1.23%) |
May 24, 2007 | 20.60 | 20.80 | 20.06 | 20.21 | 468,979 | -0.45(-2.19%) |
May 23, 2007 | 21.39 | 21.39 | 20.54 | 20.66 | 388,079 | -0.66(-3.08%) |
May 22, 2007 | 21.35 | 21.40 | 20.83 | 21.32 | 656,632 | -0.09(-0.41%) |
May 21, 2007 | 21.04 | 21.44 | 20.79 | 21.40 | 683,281 | +0.51(+2.46%) |
May 18, 2007 | 20.90 | 21.10 | 20.72 | 20.89 | 583,575 | -0.01(-0.04%) |
May 17, 2007 | 21.50 | 21.50 | 20.72 | 20.90 | 725,525 | -0.59(-2.73%) |
May 16, 2007 | 21.35 | 21.51 | 21.19 | 21.48 | 381,517 | +0.16(+0.75%) |
May 15, 2007 | 21.79 | 21.98 | 21.28 | 21.32 | 359,286 | -0.47(-2.16%) |
May 14, 2007 | 22.12 | 22.12 | 21.71 | 21.79 | 248,082 | -0.30(-1.36%) |
May 11, 2007 | 21.99 | 22.17 | 21.71 | 22.10 | 250,489 | +0.30(+1.38%) |
May 10, 2007 | 22.34 | 22.48 | 21.73 | 21.79 | 558,707 | -0.36(-1.64%) |
May 09, 2007 | 21.36 | 22.35 | 21.29 | 22.16 | 471,195 | +0.66(+3.05%) |
May 08, 2007 | 21.75 | 21.75 | 21.20 | 21.50 | 586,731 | -0.39(-1.78%) |
May 07, 2007 | 22.41 | 22.60 | 21.66 | 21.89 | 1,033,966 | -0.54(-2.41%) |
May 04, 2007 | 22.18 | 23.33 | 22.13 | 22.43 | 2,237,041 | +3.26(+16.97%) |
May 03, 2007 | 19.13 | 19.35 | 18.93 | 19.18 | 567,707 | +0.04(+0.23%) |
May 02, 2007 | 19.07 | 19.30 | 19.04 | 19.13 | 578,224 | +0.00(+0.00%) |
May 01, 2007 | 19.57 | 19.61 | 19.04 | 19.13 | 469,409 | -0.45(-2.31%) |
Apr 30, 2007 | 19.96 | 19.96 | 19.54 | 19.59 | 428,998 | -0.30(-1.52%) |
Apr 27, 2007 | 20.01 | 20.22 | 19.85 | 19.89 | 252,341 | -0.22(-1.10%) |
Apr 26, 2007 | 20.14 | 20.23 | 20.02 | 20.11 | 447,267 | -0.03(-0.13%) |
Apr 25, 2007 | 20.14 | 20.30 | 19.95 | 20.14 | 640,746 | +0.09(+0.44%) |
Apr 24, 2007 | 20.30 | 20.40 | 19.89 | 20.05 | 399,851 | -0.26(-1.27%) |
Apr 23, 2007 | 20.29 | 20.45 | 20.19 | 20.30 | 301,311 | -0.03(-0.13%) |
Apr 20, 2007 | 20.56 | 20.59 | 20.32 | 20.33 | 329,407 | +0.00(+0.00%) |
Apr 19, 2007 | 20.55 | 20.72 | 20.19 | 20.33 | 262,951 | -0.26(-1.25%) |
Apr 18, 2007 | 20.69 | 20.82 | 20.55 | 20.59 | 168,688 | -0.22(-1.07%) |
Apr 17, 2007 | 20.69 | 20.84 | 20.32 | 20.81 | 504,032 | +0.10(+0.47%) |
Apr 16, 2007 | 20.15 | 20.94 | 20.13 | 20.71 | 616,460 | +0.59(+2.91%) |
Apr 13, 2007 | 20.27 | 20.39 | 20.10 | 20.13 | 694,263 | -0.20(-0.96%) |
Apr 12, 2007 | 20.24 | 20.45 | 20.18 | 20.32 | 552,816 | -0.01(-0.04%) |
Apr 11, 2007 | 20.59 | 20.62 | 20.14 | 20.33 | 638,216 | -0.21(-1.04%) |
Apr 10, 2007 | 20.55 | 20.76 | 20.46 | 20.54 | 205,204 | -0.01(-0.04%) |
Apr 09, 2007 | 20.52 | 20.67 | 20.50 | 20.55 | 233,204 | -0.04(-0.17%) |
Apr 05, 2007 | 20.38 | 20.85 | 20.27 | 20.59 | 323,398 | +0.25(+1.22%) |
Apr 04, 2007 | 20.85 | 20.85 | 19.92 | 20.34 | 969,411 | -0.59(-2.80%) |
Apr 03, 2007 | 20.92 | 20.93 | 20.60 | 20.93 | 570,077 | +0.18(+0.86%) |
Apr 02, 2007 | 20.63 | 21.40 | 20.46 | 20.75 | 1,065,218 | -0.91(-4.22%) |
Mar 30, 2007 | 21.77 | 21.88 | 21.36 | 21.66 | 386,420 | -0.17(-0.77%) |
Mar 29, 2007 | 21.56 | 21.83 | 21.39 | 21.83 | 642,438 | +0.35(+1.65%) |
Mar 28, 2007 | 20.81 | 21.74 | 20.75 | 21.48 | 7,719,514 | +1.68(+8.47%) |
Mar 27, 2007 | 20.27 | 20.27 | 19.80 | 19.80 | 282,084 | -0.58(-2.83%) |
Mar 26, 2007 | 20.36 | 20.38 | 20.14 | 20.38 | 175,083 | -0.01(-0.04%) |
Mar 23, 2007 | 20.44 | 20.54 | 20.19 | 20.38 | 212,658 | -0.12(-0.61%) |
Mar 22, 2007 | 20.93 | 20.98 | 20.36 | 20.51 | 301,869 | -0.35(-1.70%) |
Mar 21, 2007 | 20.04 | 20.93 | 19.97 | 20.86 | 304,809 | +0.87(+4.35%) |
Mar 20, 2007 | 19.59 | 20.07 | 19.59 | 19.99 | 286,403 | +0.35(+1.76%) |
Mar 19, 2007 | 19.70 | 19.94 | 19.52 | 19.65 | 212,976 | -0.04(-0.22%) |
Mar 16, 2007 | 20.21 | 20.31 | 19.65 | 19.69 | 509,275 | -0.52(-2.59%) |
Mar 15, 2007 | 20.14 | 20.29 | 19.98 | 20.22 | 249,336 | +0.12(+0.57%) |
Mar 14, 2007 | 19.89 | 20.27 | 19.81 | 20.10 | 186,946 | +0.17(+0.85%) |
Mar 13, 2007 | 20.11 | 20.24 | 19.90 | 19.93 | 400,583 | -0.18(-0.88%) |
Mar 12, 2007 | 20.09 | 20.35 | 20.01 | 20.11 | 282,307 | -0.04(-0.22%) |
Mar 09, 2007 | 20.30 | 20.35 | 20.03 | 20.15 | 218,270 | +0.05(+0.26%) |
Mar 08, 2007 | 20.30 | 20.40 | 20.04 | 20.10 | 164,187 | +0.00(+0.00%) |
Mar 07, 2007 | 20.05 | 20.26 | 20.01 | 20.10 | 273,560 | -0.03(-0.13%) |
Mar 06, 2007 | 19.83 | 20.34 | 19.83 | 20.13 | 259,379 | +0.43(+2.21%) |
Mar 05, 2007 | 19.90 | 20.13 | 19.67 | 19.69 | 431,892 | -0.27(-1.33%) |
Mar 02, 2007 | 20.29 | 20.30 | 19.78 | 19.96 | 443,073 | -0.50(-2.43%) |