Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.80 | 22.05 | 21.63 | 21.83 | 126,515 | +0.03(+0.15%) |
May 30, 2007 | 21.98 | 21.98 | 21.72 | 21.80 | 84,137 | -0.25(-1.13%) |
May 29, 2007 | 21.31 | 22.05 | 21.31 | 22.05 | 76,129 | +0.73(+3.44%) |
May 25, 2007 | 21.39 | 21.64 | 21.24 | 21.31 | 196,196 | +0.10(+0.49%) |
May 24, 2007 | 21.68 | 21.76 | 21.18 | 21.21 | 135,825 | -0.36(-1.68%) |
May 23, 2007 | 22.18 | 22.60 | 21.52 | 21.57 | 222,091 | -0.56(-2.55%) |
May 22, 2007 | 22.31 | 22.54 | 22.09 | 22.13 | 165,956 | -0.23(-1.04%) |
May 21, 2007 | 22.35 | 22.61 | 22.35 | 22.37 | 162,083 | -0.05(-0.22%) |
May 18, 2007 | 22.91 | 23.00 | 22.34 | 22.42 | 175,404 | -0.47(-2.07%) |
May 17, 2007 | 23.09 | 23.39 | 22.65 | 22.89 | 102,409 | -0.31(-1.32%) |
May 16, 2007 | 23.42 | 23.62 | 22.91 | 23.20 | 167,976 | -0.20(-0.86%) |
May 15, 2007 | 24.15 | 24.36 | 23.37 | 23.40 | 120,188 | -0.79(-3.26%) |
May 14, 2007 | 24.62 | 24.95 | 24.09 | 24.19 | 140,910 | -0.52(-2.12%) |
May 11, 2007 | 24.70 | 25.02 | 24.32 | 24.71 | 71,223 | +0.08(+0.33%) |
May 10, 2007 | 24.88 | 25.24 | 24.52 | 24.63 | 241,795 | -0.33(-1.32%) |
May 09, 2007 | 24.35 | 25.09 | 24.19 | 24.96 | 228,327 | +0.40(+1.64%) |
May 08, 2007 | 23.74 | 24.61 | 23.58 | 24.56 | 228,128 | +0.81(+3.42%) |
May 07, 2007 | 23.33 | 23.80 | 23.27 | 23.74 | 146,589 | +0.32(+1.37%) |
May 04, 2007 | 22.57 | 23.55 | 22.57 | 23.42 | 141,141 | +0.52(+2.25%) |
May 03, 2007 | 22.67 | 23.23 | 22.54 | 22.91 | 180,918 | +0.27(+1.21%) |
May 02, 2007 | 21.52 | 22.73 | 21.52 | 22.63 | 145,804 | +0.96(+4.42%) |
May 01, 2007 | 21.09 | 21.77 | 20.89 | 21.68 | 156,392 | +0.93(+4.46%) |
Apr 30, 2007 | 22.35 | 22.42 | 20.73 | 20.75 | 189,396 | -1.82(-8.06%) |
Apr 27, 2007 | 21.47 | 23.25 | 21.47 | 22.57 | 133,828 | +0.97(+4.51%) |
Apr 26, 2007 | 22.26 | 22.26 | 21.47 | 21.60 | 143,236 | -0.79(-3.52%) |
Apr 25, 2007 | 22.96 | 22.96 | 22.37 | 22.38 | 95,390 | -0.18(-0.78%) |
Apr 24, 2007 | 22.70 | 22.78 | 22.29 | 22.56 | 41,761 | -0.14(-0.60%) |
Apr 23, 2007 | 22.92 | 23.16 | 22.57 | 22.70 | 60,931 | -0.33(-1.43%) |
Apr 20, 2007 | 22.64 | 23.31 | 22.21 | 23.03 | 114,658 | +0.81(+3.66%) |
Apr 19, 2007 | 22.71 | 22.74 | 22.21 | 22.21 | 97,870 | -0.52(-2.30%) |
Apr 18, 2007 | 23.44 | 23.62 | 22.72 | 22.74 | 104,875 | -0.85(-3.62%) |
Apr 17, 2007 | 23.82 | 23.82 | 23.39 | 23.59 | 63,782 | -0.16(-0.68%) |
Apr 16, 2007 | 23.06 | 23.75 | 23.06 | 23.75 | 78,101 | +0.87(+3.80%) |
Apr 13, 2007 | 23.13 | 23.13 | 22.62 | 22.88 | 73,746 | -0.26(-1.11%) |
Apr 12, 2007 | 22.95 | 23.22 | 22.86 | 23.14 | 38,195 | +0.09(+0.38%) |
Apr 11, 2007 | 23.24 | 23.24 | 22.75 | 23.05 | 51,961 | -0.10(-0.45%) |
Apr 10, 2007 | 22.86 | 23.29 | 22.83 | 23.16 | 32,300 | +0.25(+1.09%) |
Apr 09, 2007 | 22.83 | 22.97 | 22.58 | 22.91 | 142,383 | +0.05(+0.21%) |
Apr 05, 2007 | 23.34 | 23.34 | 22.85 | 22.86 | 36,995 | -0.45(-1.93%) |
Apr 04, 2007 | 23.21 | 23.33 | 23.04 | 23.31 | 35,846 | +0.06(+0.28%) |
Apr 03, 2007 | 23.04 | 23.27 | 22.85 | 23.25 | 82,925 | +0.21(+0.91%) |
Apr 02, 2007 | 22.96 | 23.07 | 22.79 | 23.04 | 61,867 | +0.21(+0.92%) |
Mar 30, 2007 | 22.88 | 23.08 | 22.38 | 22.83 | 126,563 | -0.18(-0.77%) |
Mar 29, 2007 | 22.39 | 23.00 | 22.06 | 23.00 | 87,874 | +0.81(+3.66%) |
Mar 28, 2007 | 22.36 | 22.50 | 22.15 | 22.19 | 156,539 | -0.22(-0.97%) |
Mar 27, 2007 | 22.69 | 22.72 | 22.38 | 22.41 | 59,441 | -0.40(-1.76%) |
Mar 26, 2007 | 22.46 | 22.81 | 22.46 | 22.81 | 64,196 | +0.28(+1.25%) |
Mar 23, 2007 | 22.27 | 22.66 | 22.25 | 22.53 | 61,424 | +0.18(+0.79%) |
Mar 22, 2007 | 22.81 | 22.81 | 22.01 | 22.35 | 95,229 | -0.35(-1.52%) |
Mar 21, 2007 | 22.02 | 22.89 | 21.92 | 22.70 | 58,454 | +0.55(+2.47%) |
Mar 20, 2007 | 21.89 | 22.26 | 21.64 | 22.15 | 98,872 | +0.20(+0.92%) |
Mar 19, 2007 | 21.56 | 22.01 | 21.44 | 21.95 | 119,958 | +0.48(+2.25%) |
Mar 16, 2007 | 21.22 | 21.55 | 20.87 | 21.47 | 203,422 | +0.24(+1.14%) |
Mar 15, 2007 | 21.11 | 21.27 | 20.69 | 21.22 | 63,077 | +0.14(+0.69%) |
Mar 14, 2007 | 20.90 | 21.09 | 20.71 | 21.08 | 118,620 | +0.06(+0.27%) |
Mar 13, 2007 | 22.01 | 21.82 | 20.92 | 21.02 | 154,196 | -0.99(-4.50%) |
Mar 12, 2007 | 21.47 | 22.07 | 21.36 | 22.01 | 112,169 | +0.53(+2.47%) |
Mar 09, 2007 | 21.14 | 21.53 | 20.83 | 21.48 | 155,660 | +0.46(+2.18%) |
Mar 08, 2007 | 21.17 | 21.18 | 20.85 | 21.02 | 97,874 | -0.02(-0.08%) |
Mar 07, 2007 | 20.96 | 21.29 | 20.96 | 21.04 | 111,600 | -0.14(-0.65%) |
Mar 06, 2007 | 21.16 | 21.40 | 21.10 | 21.18 | 85,619 | +0.16(+0.77%) |
Mar 05, 2007 | 20.69 | 21.19 | 20.54 | 21.02 | 122,379 | -0.15(-0.72%) |
Mar 02, 2007 | 21.31 | 21.46 | 20.85 | 21.17 | 129,246 | -0.25(-1.17%) |