Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.33 | 22.40 | 22.25 | 22.35 | 536,677 | +0.08(+0.38%) |
May 30, 2007 | 21.87 | 22.26 | 21.82 | 22.26 | 2,134,156 | +0.32(+1.44%) |
May 29, 2007 | 21.94 | 22.02 | 21.86 | 21.95 | 2,168,870 | +0.08(+0.38%) |
May 25, 2007 | 21.81 | 21.87 | 21.72 | 21.86 | 518,653 | +0.16(+0.74%) |
May 24, 2007 | 21.87 | 21.98 | 21.69 | 21.70 | 222,853 | -0.17(-0.80%) |
May 23, 2007 | 21.89 | 22.00 | 21.85 | 21.87 | 365,740 | +0.11(+0.50%) |
May 22, 2007 | 21.83 | 21.87 | 21.76 | 21.76 | 301,890 | -0.02(-0.09%) |
May 21, 2007 | 21.70 | 21.88 | 21.70 | 21.78 | 786,806 | +0.23(+1.08%) |
May 18, 2007 | 21.55 | 21.58 | 21.46 | 21.55 | 382,477 | +0.08(+0.39%) |
May 17, 2007 | 21.49 | 21.52 | 21.42 | 21.47 | 470,348 | -0.05(-0.21%) |
May 16, 2007 | 21.40 | 21.53 | 21.31 | 21.51 | 295,226 | +0.18(+0.85%) |
May 15, 2007 | 21.24 | 21.49 | 21.24 | 21.33 | 325,446 | +0.09(+0.43%) |
May 14, 2007 | 21.29 | 21.32 | 21.20 | 21.24 | 375,348 | -0.03(-0.15%) |
May 11, 2007 | 21.07 | 21.27 | 21.06 | 21.27 | 215,879 | +0.21(+1.01%) |
May 10, 2007 | 21.25 | 21.26 | 20.98 | 21.06 | 278,489 | -0.25(-1.18%) |
May 09, 2007 | 21.15 | 21.40 | 21.15 | 21.31 | 913,265 | +0.15(+0.70%) |
May 08, 2007 | 21.09 | 21.16 | 20.99 | 21.16 | 593,708 | +0.01(+0.03%) |
May 07, 2007 | 21.18 | 21.22 | 21.13 | 21.16 | 416,262 | +0.00(+0.00%) |
May 04, 2007 | 21.09 | 21.18 | 21.02 | 21.16 | 1,353,084 | +0.12(+0.55%) |
May 03, 2007 | 20.83 | 21.09 | 20.83 | 21.04 | 734,425 | +0.28(+1.34%) |
May 02, 2007 | 20.56 | 20.83 | 20.56 | 20.76 | 300,457 | +0.30(+1.48%) |
May 01, 2007 | 20.52 | 20.55 | 20.39 | 20.46 | 2,994,924 | -0.05(-0.22%) |
Apr 30, 2007 | 20.69 | 20.69 | 20.46 | 20.51 | 366,360 | -0.10(-0.50%) |
Apr 27, 2007 | 20.64 | 20.67 | 20.56 | 20.61 | 451,018 | -0.09(-0.44%) |
Apr 26, 2007 | 20.77 | 20.81 | 20.66 | 20.70 | 516,530 | +0.01(+0.03%) |
Apr 25, 2007 | 20.74 | 20.76 | 20.64 | 20.69 | 238,839 | +0.06(+0.31%) |
Apr 24, 2007 | 20.66 | 20.71 | 20.57 | 20.63 | 463,684 | -0.08(-0.41%) |
Apr 23, 2007 | 20.87 | 20.87 | 20.64 | 20.71 | 713,348 | -0.11(-0.53%) |
Apr 20, 2007 | 20.76 | 20.86 | 20.76 | 20.82 | 302,820 | +0.20(+0.97%) |
Apr 19, 2007 | 20.56 | 20.69 | 20.45 | 20.62 | 275,390 | +0.05(+0.22%) |
Apr 18, 2007 | 20.60 | 20.66 | 20.49 | 20.58 | 279,264 | -0.03(-0.16%) |
Apr 17, 2007 | 20.60 | 20.66 | 20.56 | 20.61 | 364,497 | -0.03(-0.13%) |
Apr 16, 2007 | 20.51 | 20.66 | 20.51 | 20.64 | 191,393 | +0.20(+0.98%) |
Apr 13, 2007 | 20.29 | 20.44 | 20.26 | 20.44 | 896,482 | +0.09(+0.44%) |
Apr 12, 2007 | 20.22 | 20.35 | 20.16 | 20.35 | 284,549 | +0.14(+0.67%) |
Apr 11, 2007 | 20.39 | 20.39 | 20.20 | 20.21 | 1,027,637 | -0.23(-1.10%) |
Apr 10, 2007 | 20.49 | 20.49 | 20.34 | 20.44 | 374,883 | +0.06(+0.32%) |
Apr 09, 2007 | 20.45 | 20.45 | 20.36 | 20.37 | 442,142 | -0.03(-0.13%) |
Apr 05, 2007 | 20.20 | 20.42 | 20.20 | 20.40 | 548,765 | +0.08(+0.41%) |
Apr 04, 2007 | 20.36 | 20.37 | 20.26 | 20.31 | 1,551,451 | -0.06(-0.29%) |
Apr 03, 2007 | 20.36 | 20.40 | 20.29 | 20.37 | 1,350,475 | +0.12(+0.61%) |
Apr 02, 2007 | 20.22 | 20.25 | 20.12 | 20.25 | 426,490 | +0.17(+0.84%) |
Mar 30, 2007 | 20.07 | 20.18 | 20.04 | 20.08 | 408,358 | -0.01(-0.03%) |
Mar 29, 2007 | 20.04 | 20.11 | 19.93 | 20.09 | 327,151 | +0.20(+1.01%) |
Mar 28, 2007 | 20.00 | 20.00 | 19.82 | 19.89 | 424,010 | -0.19(-0.96%) |
Mar 27, 2007 | 20.13 | 20.13 | 19.94 | 20.08 | 215,569 | +0.06(+0.29%) |
Mar 26, 2007 | 20.26 | 20.65 | 19.86 | 20.02 | 330,716 | -0.06(-0.29%) |
Mar 23, 2007 | 20.18 | 20.18 | 20.05 | 20.08 | 334,590 | -0.14(-0.67%) |
Mar 22, 2007 | 20.13 | 20.26 | 20.07 | 20.22 | 888,624 | +0.14(+0.67%) |
Mar 21, 2007 | 19.76 | 20.13 | 19.76 | 20.08 | 712,263 | +0.29(+1.47%) |
Mar 20, 2007 | 19.65 | 19.80 | 19.60 | 19.79 | 241,760 | +0.11(+0.56%) |
Mar 19, 2007 | 19.60 | 19.72 | 19.59 | 19.68 | 172,176 | +0.21(+1.06%) |
Mar 16, 2007 | 19.55 | 19.61 | 19.42 | 19.47 | 395,805 | -0.05(-0.23%) |
Mar 15, 2007 | 19.45 | 19.53 | 19.41 | 19.52 | 357,061 | +0.03(+0.13%) |
Mar 14, 2007 | 19.46 | 19.52 | 19.23 | 19.49 | 413,162 | +0.01(+0.03%) |
Mar 13, 2007 | 19.71 | 19.75 | 19.45 | 19.49 | 320,952 | -0.22(-1.11%) |
Mar 12, 2007 | 19.57 | 19.80 | 19.52 | 19.71 | 145,831 | +0.08(+0.39%) |
Mar 09, 2007 | 19.61 | 19.65 | 19.54 | 19.63 | 415,332 | +0.15(+0.80%) |
Mar 08, 2007 | 19.36 | 19.58 | 19.36 | 19.47 | 255,243 | +0.23(+1.21%) |
Mar 07, 2007 | 19.38 | 19.38 | 19.24 | 19.24 | 268,416 | -0.15(-0.76%) |
Mar 06, 2007 | 19.36 | 19.48 | 19.22 | 19.39 | 528,773 | +0.24(+1.24%) |
Mar 05, 2007 | 19.35 | 19.48 | 19.13 | 19.15 | 496,074 | -0.28(-1.46%) |
Mar 02, 2007 | 19.55 | 19.73 | 19.44 | 19.44 | 531,253 | -0.22(-1.12%) |