Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.80 | 23.34 | 22.79 | 23.34 | 415,947 | +0.61(+2.68%) |
May 30, 2007 | 22.58 | 22.74 | 22.48 | 22.73 | 321,657 | +0.12(+0.52%) |
May 29, 2007 | 22.80 | 22.97 | 22.53 | 22.61 | 317,533 | -0.06(-0.28%) |
May 25, 2007 | 22.48 | 22.72 | 22.38 | 22.67 | 234,165 | +0.31(+1.36%) |
May 24, 2007 | 22.61 | 22.91 | 22.31 | 22.37 | 264,369 | -0.32(-1.42%) |
May 23, 2007 | 22.89 | 23.06 | 22.64 | 22.69 | 295,465 | -0.21(-0.90%) |
May 22, 2007 | 23.13 | 23.10 | 22.84 | 22.90 | 436,343 | -0.23(-1.01%) |
May 21, 2007 | 22.75 | 23.31 | 22.74 | 23.13 | 405,916 | +0.38(+1.66%) |
May 18, 2007 | 22.19 | 22.80 | 22.16 | 22.75 | 386,523 | +0.57(+2.55%) |
May 17, 2007 | 22.31 | 22.38 | 22.12 | 22.19 | 149,683 | -0.13(-0.60%) |
May 16, 2007 | 22.24 | 22.38 | 22.07 | 22.32 | 300,703 | +0.17(+0.77%) |
May 15, 2007 | 22.09 | 22.42 | 21.96 | 22.15 | 310,400 | +0.13(+0.61%) |
May 14, 2007 | 22.41 | 22.41 | 21.95 | 22.02 | 222,239 | -0.39(-1.76%) |
May 11, 2007 | 22.04 | 22.43 | 22.04 | 22.41 | 165,175 | +0.48(+2.17%) |
May 10, 2007 | 22.34 | 22.35 | 21.89 | 21.94 | 301,038 | -0.40(-1.81%) |
May 09, 2007 | 22.07 | 22.40 | 22.00 | 22.34 | 154,810 | +0.21(+0.93%) |
May 08, 2007 | 22.03 | 22.29 | 21.80 | 22.13 | 237,174 | -0.04(-0.16%) |
May 07, 2007 | 22.28 | 22.30 | 22.09 | 22.17 | 136,754 | -0.07(-0.32%) |
May 04, 2007 | 22.17 | 22.34 | 22.07 | 22.24 | 240,518 | +0.07(+0.32%) |
May 03, 2007 | 22.24 | 22.42 | 22.04 | 22.17 | 331,130 | +0.01(+0.04%) |
May 02, 2007 | 21.57 | 22.24 | 21.48 | 22.16 | 853,740 | +0.65(+3.00%) |
May 01, 2007 | 21.16 | 21.53 | 21.08 | 21.52 | 419,041 | +0.37(+1.74%) |
Apr 30, 2007 | 21.30 | 21.44 | 21.15 | 21.15 | 452,281 | -0.11(-0.51%) |
Apr 27, 2007 | 21.26 | 21.44 | 21.12 | 21.26 | 269,719 | -0.08(-0.38%) |
Apr 26, 2007 | 21.26 | 21.37 | 21.01 | 21.34 | 408,368 | +0.05(+0.25%) |
Apr 25, 2007 | 21.40 | 21.42 | 21.14 | 21.28 | 651,004 | -0.15(-0.71%) |
Apr 24, 2007 | 21.61 | 21.61 | 21.26 | 21.43 | 291,230 | -0.12(-0.54%) |
Apr 23, 2007 | 22.31 | 22.31 | 21.30 | 21.55 | 330,907 | +0.02(+0.08%) |
Apr 20, 2007 | 21.58 | 21.58 | 21.28 | 21.53 | 208,976 | +0.37(+1.74%) |
Apr 19, 2007 | 21.08 | 21.33 | 20.87 | 21.17 | 239,961 | -0.11(-0.51%) |
Apr 18, 2007 | 21.58 | 21.66 | 21.17 | 21.27 | 372,814 | -0.30(-1.41%) |
Apr 17, 2007 | 21.98 | 21.98 | 21.43 | 21.58 | 494,745 | -0.02(-0.08%) |
Apr 16, 2007 | 21.16 | 21.61 | 21.16 | 21.60 | 398,226 | +0.61(+2.91%) |
Apr 13, 2007 | 20.93 | 21.02 | 20.80 | 20.99 | 441,812 | +0.04(+0.17%) |
Apr 12, 2007 | 20.65 | 20.95 | 20.55 | 20.95 | 164,952 | +0.22(+1.08%) |
Apr 11, 2007 | 20.96 | 20.96 | 20.64 | 20.73 | 167,850 | -0.22(-1.07%) |
Apr 10, 2007 | 20.79 | 21.01 | 20.79 | 20.95 | 243,193 | +0.20(+0.95%) |
Apr 09, 2007 | 20.75 | 20.86 | 20.61 | 20.75 | 153,138 | +0.04(+0.22%) |
Apr 05, 2007 | 20.55 | 20.87 | 20.55 | 20.71 | 224,357 | +0.20(+0.96%) |
Apr 04, 2007 | 20.97 | 20.98 | 20.51 | 20.51 | 620,912 | -0.41(-1.97%) |
Apr 03, 2007 | 20.64 | 21.00 | 20.52 | 20.92 | 310,288 | +0.31(+1.48%) |
Apr 02, 2007 | 20.64 | 20.64 | 20.39 | 20.62 | 402,015 | +0.04(+0.17%) |
Mar 30, 2007 | 20.55 | 20.64 | 20.22 | 20.58 | 383,291 | +0.15(+0.75%) |
Mar 29, 2007 | 20.62 | 20.62 | 20.24 | 20.43 | 242,524 | -0.01(-0.04%) |
Mar 28, 2007 | 20.46 | 20.55 | 20.21 | 20.44 | 521,494 | -0.07(-0.35%) |
Mar 27, 2007 | 20.73 | 20.73 | 20.46 | 20.51 | 240,964 | -0.23(-1.12%) |
Mar 26, 2007 | 20.65 | 20.78 | 20.39 | 20.74 | 331,576 | -0.07(-0.34%) |
Mar 23, 2007 | 20.95 | 20.95 | 20.68 | 20.82 | 298,363 | -0.13(-0.64%) |
Mar 22, 2007 | 20.86 | 20.95 | 20.73 | 20.95 | 336,926 | +0.13(+0.60%) |
Mar 21, 2007 | 20.59 | 20.83 | 20.29 | 20.82 | 348,740 | +0.24(+1.18%) |
Mar 20, 2007 | 20.42 | 20.58 | 20.33 | 20.58 | 311,403 | +0.08(+0.39%) |
Mar 19, 2007 | 20.39 | 20.60 | 20.37 | 20.50 | 309,731 | +0.28(+1.38%) |
Mar 16, 2007 | 20.44 | 20.44 | 20.17 | 20.22 | 624,813 | -0.22(-1.10%) |
Mar 15, 2007 | 20.32 | 20.46 | 20.28 | 20.45 | 362,672 | +0.13(+0.66%) |
Mar 14, 2007 | 20.28 | 20.40 | 20.12 | 20.31 | 525,953 | +0.04(+0.18%) |
Mar 13, 2007 | 20.39 | 20.46 | 20.17 | 20.28 | 500,987 | -0.12(-0.57%) |
Mar 12, 2007 | 20.21 | 20.49 | 20.20 | 20.39 | 403,464 | +0.18(+0.89%) |
Mar 09, 2007 | 20.64 | 20.64 | 20.12 | 20.21 | 873,244 | -0.21(-1.01%) |
Mar 08, 2007 | 20.64 | 21.00 | 20.25 | 20.42 | 586,027 | -0.05(-0.26%) |
Mar 07, 2007 | 20.41 | 20.56 | 20.24 | 20.47 | 527,402 | +0.06(+0.31%) |
Mar 06, 2007 | 20.48 | 20.57 | 20.28 | 20.41 | 437,792 | +0.20(+0.98%) |
Mar 05, 2007 | 20.35 | 20.60 | 20.18 | 20.21 | 532,640 | -0.31(-1.53%) |
Mar 02, 2007 | 20.73 | 20.73 | 20.42 | 20.53 | 569,308 | -0.27(-1.29%) |