Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.38 | 19.53 | 19.24 | 19.45 | 1,495,190 | +0.13(+0.68%) |
May 30, 2007 | 19.14 | 19.32 | 18.78 | 19.32 | 1,413,253 | +0.18(+0.93%) |
May 29, 2007 | 19.13 | 19.25 | 19.01 | 19.14 | 907,219 | +0.05(+0.28%) |
May 25, 2007 | 19.27 | 19.42 | 18.90 | 19.09 | 1,094,611 | -0.09(-0.45%) |
May 24, 2007 | 19.83 | 19.89 | 19.13 | 19.17 | 1,465,917 | -0.66(-3.32%) |
May 23, 2007 | 20.41 | 20.44 | 19.80 | 19.83 | 1,409,308 | -0.46(-2.27%) |
May 22, 2007 | 20.52 | 20.58 | 20.27 | 20.29 | 777,638 | -0.14(-0.68%) |
May 21, 2007 | 20.40 | 20.63 | 20.34 | 20.43 | 799,336 | +0.14(+0.71%) |
May 18, 2007 | 20.27 | 20.35 | 20.02 | 20.29 | 818,606 | +0.07(+0.33%) |
May 17, 2007 | 20.40 | 20.43 | 20.22 | 20.22 | 619,834 | -0.24(-1.19%) |
May 16, 2007 | 20.48 | 20.62 | 20.32 | 20.46 | 624,083 | +0.09(+0.42%) |
May 15, 2007 | 20.45 | 20.67 | 20.31 | 20.38 | 879,725 | -0.09(-0.45%) |
May 14, 2007 | 20.56 | 20.60 | 20.17 | 20.47 | 1,572,297 | -0.07(-0.32%) |
May 11, 2007 | 20.47 | 20.56 | 20.35 | 20.54 | 692,212 | +0.19(+0.94%) |
May 10, 2007 | 20.63 | 20.67 | 20.28 | 20.34 | 958,961 | -0.45(-2.16%) |
May 09, 2007 | 20.86 | 20.98 | 20.50 | 20.79 | 1,140,890 | -0.10(-0.47%) |
May 08, 2007 | 21.39 | 21.39 | 20.76 | 20.89 | 2,169,953 | -1.08(-4.92%) |
May 07, 2007 | 21.72 | 21.99 | 21.71 | 21.97 | 398,150 | +0.19(+0.88%) |
May 04, 2007 | 21.85 | 21.87 | 21.62 | 21.78 | 838,332 | +0.03(+0.15%) |
May 03, 2007 | 21.74 | 21.83 | 21.67 | 21.75 | 623,476 | +0.01(+0.03%) |
May 02, 2007 | 21.64 | 21.88 | 21.56 | 21.74 | 1,387,610 | +0.05(+0.21%) |
May 01, 2007 | 21.48 | 21.72 | 21.25 | 21.70 | 893,715 | +0.24(+1.14%) |
Apr 30, 2007 | 21.99 | 22.05 | 21.43 | 21.45 | 782,342 | -0.53(-2.40%) |
Apr 27, 2007 | 22.03 | 22.59 | 21.81 | 21.98 | 754,878 | -0.22(-1.01%) |
Apr 26, 2007 | 22.43 | 22.45 | 22.14 | 22.20 | 785,225 | -0.20(-0.91%) |
Apr 25, 2007 | 22.29 | 22.49 | 22.26 | 22.41 | 717,248 | +0.23(+1.04%) |
Apr 24, 2007 | 22.12 | 22.21 | 21.97 | 22.18 | 601,323 | +0.13(+0.57%) |
Apr 23, 2007 | 21.87 | 22.10 | 21.83 | 22.05 | 500,585 | +0.14(+0.63%) |
Apr 20, 2007 | 22.00 | 22.10 | 21.77 | 21.91 | 527,883 | +0.16(+0.73%) |
Apr 19, 2007 | 21.68 | 21.80 | 21.55 | 21.76 | 463,093 | -0.11(-0.51%) |
Apr 18, 2007 | 21.89 | 22.00 | 21.76 | 21.87 | 394,509 | -0.07(-0.30%) |
Apr 17, 2007 | 22.04 | 22.04 | 21.85 | 21.93 | 367,804 | -0.02(-0.09%) |
Apr 16, 2007 | 21.88 | 21.97 | 21.81 | 21.95 | 451,409 | +0.23(+1.06%) |
Apr 13, 2007 | 21.88 | 21.94 | 21.47 | 21.72 | 1,314,929 | -0.07(-0.33%) |
Apr 12, 2007 | 21.89 | 21.90 | 21.70 | 21.79 | 466,127 | -0.12(-0.54%) |
Apr 11, 2007 | 22.14 | 22.16 | 21.83 | 21.91 | 695,702 | -0.26(-1.16%) |
Apr 10, 2007 | 21.87 | 22.18 | 21.77 | 22.17 | 929,524 | +0.32(+1.48%) |
Apr 09, 2007 | 22.03 | 22.05 | 21.81 | 21.85 | 701,164 | -0.16(-0.72%) |
Apr 05, 2007 | 21.85 | 22.03 | 21.75 | 22.01 | 858,968 | +0.27(+1.24%) |
Apr 04, 2007 | 21.75 | 21.93 | 21.62 | 21.74 | 843,794 | +0.05(+0.24%) |
Apr 03, 2007 | 21.75 | 21.93 | 21.62 | 21.68 | 1,356,049 | -0.05(-0.21%) |
Apr 02, 2007 | 21.33 | 21.73 | 21.29 | 21.73 | 603,751 | +0.44(+2.07%) |
Mar 30, 2007 | 21.47 | 21.54 | 20.98 | 21.29 | 756,395 | -0.16(-0.74%) |
Mar 29, 2007 | 21.52 | 21.54 | 21.26 | 21.45 | 564,907 | +0.08(+0.37%) |
Mar 28, 2007 | 21.31 | 21.55 | 21.25 | 21.37 | 1,314,778 | +0.02(+0.09%) |
Mar 27, 2007 | 21.15 | 21.44 | 21.02 | 21.35 | 911,771 | +0.13(+0.62%) |
Mar 26, 2007 | 21.14 | 21.21 | 20.90 | 21.21 | 597,529 | +0.11(+0.53%) |
Mar 23, 2007 | 20.82 | 21.14 | 20.73 | 21.10 | 815,572 | +0.33(+1.59%) |
Mar 22, 2007 | 20.99 | 20.99 | 20.66 | 20.77 | 1,144,684 | -0.19(-0.91%) |
Mar 21, 2007 | 20.67 | 21.09 | 20.54 | 20.96 | 1,367,733 | +0.28(+1.34%) |
Mar 20, 2007 | 20.34 | 20.77 | 20.17 | 20.69 | 1,361,838 | +0.39(+1.92%) |
Mar 19, 2007 | 20.01 | 20.38 | 19.95 | 20.30 | 842,884 | +0.36(+1.78%) |
Mar 16, 2007 | 20.10 | 20.17 | 19.88 | 19.94 | 1,106,295 | -0.15(-0.75%) |
Mar 15, 2007 | 19.94 | 20.10 | 19.85 | 20.09 | 530,311 | +0.19(+0.96%) |
Mar 14, 2007 | 19.60 | 20.01 | 19.46 | 19.90 | 912,833 | +0.24(+1.21%) |
Mar 13, 2007 | 20.04 | 20.07 | 19.61 | 19.67 | 858,513 | -0.38(-1.87%) |
Mar 12, 2007 | 19.75 | 20.10 | 19.70 | 20.04 | 527,580 | +0.19(+0.96%) |
Mar 09, 2007 | 19.82 | 19.95 | 19.67 | 19.85 | 529,552 | +0.14(+0.70%) |
Mar 08, 2007 | 19.86 | 19.89 | 19.65 | 19.71 | 547,002 | -0.03(-0.13%) |
Mar 07, 2007 | 19.81 | 19.84 | 19.57 | 19.74 | 893,715 | -0.09(-0.47%) |
Mar 06, 2007 | 19.61 | 19.91 | 19.32 | 19.83 | 746,988 | +0.30(+1.52%) |
Mar 05, 2007 | 19.82 | 19.97 | 19.52 | 19.53 | 952,284 | -0.45(-2.28%) |
Mar 02, 2007 | 20.15 | 20.21 | 19.92 | 19.99 | 928,614 | -0.25(-1.24%) |