Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.76 | 23.07 | 22.76 | 22.97 | 1,129,337 | +0.21(+0.93%) |
May 30, 2007 | 22.69 | 22.80 | 22.00 | 22.76 | 1,468,114 | +0.07(+0.30%) |
May 29, 2007 | 22.22 | 22.76 | 22.07 | 22.69 | 953,152 | +0.60(+2.71%) |
May 25, 2007 | 21.58 | 22.15 | 21.49 | 22.09 | 535,844 | +0.51(+2.34%) |
May 24, 2007 | 22.12 | 22.33 | 21.52 | 21.58 | 781,340 | -0.63(-2.85%) |
May 23, 2007 | 22.66 | 22.66 | 22.14 | 22.22 | 548,184 | -0.45(-1.97%) |
May 22, 2007 | 22.51 | 22.85 | 22.39 | 22.66 | 571,203 | +0.23(+1.01%) |
May 21, 2007 | 22.43 | 22.73 | 22.05 | 22.43 | 884,095 | -0.09(-0.41%) |
May 18, 2007 | 21.27 | 22.70 | 21.18 | 22.53 | 1,341,984 | +1.35(+6.37%) |
May 17, 2007 | 21.38 | 21.38 | 20.99 | 21.18 | 492,416 | -0.30(-1.41%) |
May 16, 2007 | 21.45 | 21.58 | 21.11 | 21.48 | 565,745 | +0.06(+0.28%) |
May 15, 2007 | 21.22 | 21.74 | 20.96 | 21.42 | 588,408 | +0.15(+0.71%) |
May 14, 2007 | 21.66 | 21.69 | 21.20 | 21.27 | 437,954 | -0.38(-1.75%) |
May 11, 2007 | 21.58 | 21.65 | 21.12 | 21.65 | 516,147 | +0.24(+1.10%) |
May 10, 2007 | 21.59 | 21.63 | 21.30 | 21.42 | 621,038 | -0.23(-1.05%) |
May 09, 2007 | 20.93 | 21.75 | 20.78 | 21.64 | 776,120 | +0.62(+2.93%) |
May 08, 2007 | 20.90 | 21.03 | 20.58 | 21.03 | 776,120 | -0.04(-0.20%) |
May 07, 2007 | 21.32 | 21.37 | 20.92 | 21.07 | 720,945 | -0.39(-1.81%) |
May 04, 2007 | 21.72 | 21.79 | 21.17 | 21.46 | 476,279 | -0.26(-1.20%) |
May 03, 2007 | 21.75 | 21.79 | 21.52 | 21.72 | 353,116 | -0.11(-0.50%) |
May 02, 2007 | 21.68 | 22.00 | 21.50 | 21.83 | 387,288 | +0.21(+0.97%) |
May 01, 2007 | 21.56 | 21.77 | 21.29 | 21.62 | 560,999 | +0.07(+0.31%) |
Apr 30, 2007 | 22.66 | 22.69 | 21.52 | 21.55 | 673,839 | -1.13(-4.98%) |
Apr 27, 2007 | 23.00 | 23.00 | 22.51 | 22.68 | 592,205 | -0.41(-1.79%) |
Apr 26, 2007 | 22.72 | 23.18 | 22.72 | 23.09 | 455,633 | +0.33(+1.44%) |
Apr 25, 2007 | 23.05 | 23.08 | 22.65 | 22.76 | 491,111 | -0.24(-1.03%) |
Apr 24, 2007 | 23.39 | 23.52 | 22.84 | 23.00 | 898,097 | -0.05(-0.22%) |
Apr 23, 2007 | 23.24 | 23.24 | 22.86 | 23.05 | 673,009 | -0.27(-1.16%) |
Apr 20, 2007 | 22.93 | 23.32 | 22.92 | 23.32 | 979,256 | +0.74(+3.29%) |
Apr 19, 2007 | 22.48 | 22.90 | 22.27 | 22.58 | 557,083 | -0.13(-0.59%) |
Apr 18, 2007 | 22.75 | 22.85 | 22.35 | 22.71 | 573,339 | -0.04(-0.19%) |
Apr 17, 2007 | 23.30 | 23.31 | 22.58 | 22.76 | 862,915 | -0.56(-2.42%) |
Apr 16, 2007 | 23.00 | 23.34 | 22.97 | 23.32 | 518,995 | +0.40(+1.73%) |
Apr 13, 2007 | 23.01 | 23.22 | 22.60 | 22.92 | 1,112,268 | +0.02(+0.07%) |
Apr 12, 2007 | 23.01 | 23.18 | 22.66 | 22.91 | 680,840 | -0.19(-0.80%) |
Apr 11, 2007 | 23.35 | 23.42 | 22.84 | 23.09 | 862,026 | -0.21(-0.90%) |
Apr 10, 2007 | 23.54 | 23.79 | 23.18 | 23.30 | 664,110 | -0.29(-1.25%) |
Apr 09, 2007 | 23.92 | 24.31 | 23.53 | 23.60 | 500,248 | -0.23(-0.95%) |
Apr 05, 2007 | 23.54 | 23.89 | 23.44 | 23.83 | 631,598 | +0.32(+1.36%) |
Apr 04, 2007 | 23.50 | 23.60 | 23.29 | 23.51 | 716,792 | -0.03(-0.14%) |
Apr 03, 2007 | 24.03 | 24.03 | 23.43 | 23.54 | 781,696 | -0.45(-1.86%) |
Apr 02, 2007 | 23.12 | 24.02 | 23.09 | 23.99 | 948,406 | +1.00(+4.36%) |
Mar 30, 2007 | 22.92 | 23.29 | 22.59 | 22.98 | 1,008,089 | +0.02(+0.07%) |
Mar 29, 2007 | 24.17 | 24.42 | 22.80 | 22.97 | 1,382,445 | -0.97(-4.05%) |
Mar 28, 2007 | 22.54 | 24.20 | 21.79 | 23.93 | 3,227,762 | +2.42(+11.24%) |
Mar 27, 2007 | 21.73 | 21.90 | 21.30 | 21.52 | 518,995 | -0.21(-0.97%) |
Mar 26, 2007 | 22.17 | 22.22 | 21.20 | 21.73 | 1,106,929 | -0.40(-1.83%) |
Mar 23, 2007 | 22.07 | 22.30 | 21.95 | 22.13 | 608,105 | +0.09(+0.42%) |
Mar 22, 2007 | 22.40 | 22.48 | 21.74 | 22.04 | 866,653 | -0.25(-1.13%) |
Mar 21, 2007 | 21.63 | 22.29 | 21.55 | 22.29 | 803,647 | +0.65(+3.00%) |
Mar 20, 2007 | 21.13 | 21.66 | 20.99 | 21.64 | 563,965 | +0.47(+2.23%) |
Mar 19, 2007 | 21.05 | 21.37 | 20.96 | 21.17 | 677,518 | +0.14(+0.68%) |
Mar 16, 2007 | 21.39 | 21.49 | 20.85 | 21.03 | 942,236 | -0.40(-1.85%) |
Mar 15, 2007 | 20.94 | 21.84 | 20.94 | 21.42 | 741,235 | +0.52(+2.50%) |
Mar 14, 2007 | 20.71 | 20.93 | 20.22 | 20.90 | 701,249 | +0.03(+0.16%) |
Mar 13, 2007 | 21.60 | 21.63 | 20.81 | 20.87 | 589,832 | -0.73(-3.39%) |
Mar 12, 2007 | 21.10 | 21.78 | 20.91 | 21.60 | 683,688 | +0.66(+3.14%) |
Mar 09, 2007 | 21.02 | 21.03 | 20.64 | 20.94 | 316,096 | +0.16(+0.77%) |
Mar 08, 2007 | 20.72 | 21.02 | 20.57 | 20.78 | 308,502 | +0.33(+1.61%) |
Mar 07, 2007 | 20.77 | 20.97 | 20.41 | 20.45 | 753,694 | -0.35(-1.66%) |
Mar 06, 2007 | 20.46 | 20.96 | 20.31 | 20.80 | 672,890 | +0.48(+2.36%) |
Mar 05, 2007 | 21.12 | 21.47 | 20.32 | 20.32 | 737,202 | -0.76(-3.60%) |
Mar 02, 2007 | 21.12 | 21.44 | 20.90 | 21.08 | 1,089,131 | -0.16(-0.75%) |