Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.80 | 22.96 | 22.46 | 22.79 | 692,677 | +0.03(+0.14%) |
May 30, 2007 | 23.03 | 23.07 | 22.49 | 22.76 | 368,146 | -0.28(-1.20%) |
May 29, 2007 | 22.79 | 23.11 | 22.69 | 23.03 | 240,632 | +0.28(+1.22%) |
May 25, 2007 | 22.79 | 22.86 | 22.52 | 22.76 | 171,741 | -0.04(-0.17%) |
May 24, 2007 | 23.11 | 23.11 | 22.74 | 22.79 | 182,515 | -0.28(-1.20%) |
May 23, 2007 | 23.28 | 23.36 | 23.05 | 23.07 | 143,572 | -0.27(-1.16%) |
May 22, 2007 | 23.23 | 23.38 | 23.11 | 23.34 | 135,134 | +0.17(+0.73%) |
May 21, 2007 | 23.34 | 23.35 | 23.16 | 23.17 | 179,530 | -0.23(-0.99%) |
May 18, 2007 | 23.40 | 23.46 | 23.11 | 23.40 | 155,709 | +0.05(+0.20%) |
May 17, 2007 | 23.33 | 23.44 | 23.11 | 23.36 | 152,009 | +0.03(+0.13%) |
May 16, 2007 | 23.51 | 23.51 | 23.30 | 23.33 | 148,764 | -0.11(-0.46%) |
May 15, 2007 | 23.29 | 23.58 | 23.23 | 23.43 | 386,580 | +0.12(+0.50%) |
May 14, 2007 | 23.65 | 23.65 | 23.25 | 23.32 | 170,573 | -0.09(-0.40%) |
May 11, 2007 | 23.41 | 23.46 | 23.30 | 23.41 | 287,274 | +0.00(+0.00%) |
May 10, 2007 | 23.65 | 23.65 | 23.35 | 23.41 | 220,291 | -0.10(-0.43%) |
May 09, 2007 | 23.53 | 23.88 | 23.47 | 23.51 | 220,291 | +0.02(+0.10%) |
May 08, 2007 | 23.57 | 23.63 | 23.40 | 23.49 | 267,023 | -0.01(-0.03%) |
May 07, 2007 | 23.56 | 23.87 | 23.38 | 23.50 | 364,512 | +0.00(+0.00%) |
May 04, 2007 | 22.39 | 24.64 | 22.39 | 23.50 | 860,264 | +1.74(+8.00%) |
May 03, 2007 | 21.84 | 22.04 | 21.65 | 21.75 | 178,881 | -0.07(-0.32%) |
May 02, 2007 | 21.69 | 22.06 | 21.69 | 21.82 | 122,802 | +0.08(+0.35%) |
May 01, 2007 | 21.77 | 22.26 | 21.70 | 21.75 | 128,513 | +0.02(+0.07%) |
Apr 30, 2007 | 22.07 | 22.15 | 21.57 | 21.73 | 201,338 | -0.33(-1.50%) |
Apr 27, 2007 | 21.88 | 22.16 | 21.80 | 22.06 | 205,881 | +0.16(+0.74%) |
Apr 26, 2007 | 21.36 | 21.92 | 21.36 | 21.90 | 224,574 | +0.53(+2.49%) |
Apr 25, 2007 | 21.08 | 21.38 | 21.05 | 21.37 | 935,165 | +0.32(+1.50%) |
Apr 24, 2007 | 21.11 | 21.17 | 21.02 | 21.05 | 270,268 | -0.07(-0.33%) |
Apr 23, 2007 | 21.26 | 21.38 | 21.07 | 21.12 | 158,403 | -0.14(-0.65%) |
Apr 20, 2007 | 21.36 | 21.45 | 21.23 | 21.26 | 142,274 | -0.06(-0.29%) |
Apr 19, 2007 | 21.15 | 21.35 | 20.99 | 21.32 | 274,061 | +0.12(+0.58%) |
Apr 18, 2007 | 21.18 | 21.30 | 21.03 | 21.20 | 173,299 | +0.00(+0.00%) |
Apr 17, 2007 | 20.98 | 21.21 | 20.98 | 21.20 | 155,514 | +0.22(+1.03%) |
Apr 16, 2007 | 20.81 | 20.99 | 20.81 | 20.98 | 182,645 | +0.20(+0.96%) |
Apr 13, 2007 | 20.53 | 20.88 | 20.53 | 20.78 | 266,504 | +0.19(+0.94%) |
Apr 12, 2007 | 21.02 | 21.02 | 20.58 | 20.59 | 322,453 | -0.44(-2.09%) |
Apr 11, 2007 | 21.02 | 21.06 | 20.82 | 21.03 | 270,917 | +0.02(+0.07%) |
Apr 10, 2007 | 21.02 | 21.20 | 21.01 | 21.02 | 149,543 | -0.02(-0.11%) |
Apr 09, 2007 | 21.12 | 21.19 | 20.93 | 21.04 | 150,581 | -0.09(-0.44%) |
Apr 05, 2007 | 20.95 | 21.18 | 20.95 | 21.13 | 137,081 | +0.20(+0.96%) |
Apr 04, 2007 | 21.12 | 21.25 | 20.92 | 20.93 | 190,823 | -0.24(-1.13%) |
Apr 03, 2007 | 21.14 | 21.23 | 21.11 | 21.17 | 123,191 | +0.05(+0.26%) |
Apr 02, 2007 | 21.08 | 21.15 | 20.92 | 21.12 | 256,378 | +0.07(+0.33%) |
Mar 30, 2007 | 20.98 | 21.18 | 20.95 | 21.05 | 150,971 | +0.08(+0.37%) |
Mar 29, 2007 | 20.84 | 21.02 | 20.84 | 20.97 | 283,509 | +0.18(+0.89%) |
Mar 28, 2007 | 20.72 | 20.85 | 20.65 | 20.78 | 350,881 | +0.03(+0.15%) |
Mar 27, 2007 | 20.63 | 20.81 | 20.60 | 20.75 | 440,841 | +0.07(+0.34%) |
Mar 26, 2007 | 20.53 | 20.81 | 20.50 | 20.68 | 461,352 | +0.21(+1.02%) |
Mar 23, 2007 | 20.53 | 20.75 | 20.45 | 20.48 | 1,759,991 | +0.00(+0.00%) |
Mar 22, 2007 | 20.59 | 20.63 | 20.48 | 20.48 | 481,343 | -0.08(-0.37%) |
Mar 21, 2007 | 20.43 | 20.76 | 20.42 | 20.55 | 629,069 | +0.12(+0.60%) |
Mar 20, 2007 | 20.63 | 20.63 | 20.14 | 20.43 | 546,638 | -0.20(-0.97%) |
Mar 19, 2007 | 20.80 | 20.88 | 20.45 | 20.63 | 742,395 | +0.49(+2.45%) |
Mar 16, 2007 | 20.24 | 20.24 | 20.02 | 20.14 | 210,555 | -0.11(-0.53%) |
Mar 15, 2007 | 20.13 | 20.48 | 20.10 | 20.24 | 239,113 | +0.12(+0.57%) |
Mar 14, 2007 | 20.61 | 20.68 | 19.95 | 20.13 | 486,405 | -0.48(-2.32%) |
Mar 13, 2007 | 21.05 | 21.03 | 20.61 | 20.61 | 272,994 | -0.45(-2.12%) |
Mar 12, 2007 | 21.28 | 21.32 | 20.95 | 21.05 | 265,206 | -0.24(-1.12%) |
Mar 09, 2007 | 21.44 | 21.51 | 21.26 | 21.29 | 132,278 | -0.12(-0.58%) |
Mar 08, 2007 | 21.64 | 21.69 | 21.38 | 21.42 | 173,039 | -0.12(-0.57%) |
Mar 07, 2007 | 21.53 | 21.73 | 21.50 | 21.54 | 454,082 | -0.03(-0.14%) |
Mar 06, 2007 | 21.70 | 21.75 | 21.50 | 21.57 | 502,242 | +0.14(+0.65%) |
Mar 05, 2007 | 21.52 | 21.62 | 20.93 | 21.43 | 663,988 | -0.16(-0.75%) |
Mar 02, 2007 | 21.69 | 21.69 | 21.55 | 21.59 | 148,764 | -0.02(-0.11%) |