Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.89 | 23.05 | 22.54 | 22.88 | 689,937 | +0.03(+0.14%) |
May 30, 2007 | 23.12 | 23.16 | 22.58 | 22.85 | 366,690 | -0.28(-1.20%) |
May 29, 2007 | 22.88 | 23.20 | 22.78 | 23.12 | 239,680 | +0.28(+1.22%) |
May 25, 2007 | 22.88 | 22.95 | 22.61 | 22.85 | 171,062 | -0.04(-0.17%) |
May 24, 2007 | 23.20 | 23.20 | 22.83 | 22.89 | 181,793 | -0.28(-1.20%) |
May 23, 2007 | 23.37 | 23.46 | 23.14 | 23.16 | 143,004 | -0.27(-1.16%) |
May 22, 2007 | 23.32 | 23.47 | 23.20 | 23.43 | 134,599 | +0.17(+0.73%) |
May 21, 2007 | 23.43 | 23.44 | 23.25 | 23.26 | 178,819 | -0.23(-0.99%) |
May 18, 2007 | 23.50 | 23.55 | 23.20 | 23.50 | 155,093 | +0.05(+0.20%) |
May 17, 2007 | 23.43 | 23.53 | 23.20 | 23.45 | 151,408 | +0.03(+0.13%) |
May 16, 2007 | 23.60 | 23.60 | 23.40 | 23.42 | 148,176 | -0.11(-0.46%) |
May 15, 2007 | 23.38 | 23.67 | 23.32 | 23.53 | 385,051 | +0.12(+0.50%) |
May 14, 2007 | 23.74 | 23.74 | 23.34 | 23.41 | 169,898 | -0.09(-0.39%) |
May 11, 2007 | 23.50 | 23.56 | 23.40 | 23.50 | 286,137 | +0.00(+0.00%) |
May 10, 2007 | 23.74 | 23.74 | 23.44 | 23.50 | 219,419 | -0.10(-0.43%) |
May 09, 2007 | 23.63 | 23.98 | 23.57 | 23.60 | 219,419 | +0.02(+0.10%) |
May 08, 2007 | 23.67 | 23.73 | 23.50 | 23.58 | 265,967 | -0.01(-0.03%) |
May 07, 2007 | 23.65 | 23.97 | 23.47 | 23.59 | 363,070 | +0.00(+0.00%) |
May 04, 2007 | 22.48 | 24.74 | 22.48 | 23.59 | 856,861 | +1.75(+8.00%) |
May 03, 2007 | 21.93 | 22.13 | 21.73 | 21.84 | 178,173 | -0.07(-0.32%) |
May 02, 2007 | 21.78 | 22.15 | 21.78 | 21.91 | 122,316 | +0.08(+0.35%) |
May 01, 2007 | 21.86 | 22.35 | 21.79 | 21.83 | 128,005 | +0.02(+0.07%) |
Apr 30, 2007 | 22.16 | 22.24 | 21.66 | 21.82 | 200,542 | -0.33(-1.50%) |
Apr 27, 2007 | 21.96 | 22.24 | 21.89 | 22.15 | 205,067 | +0.16(+0.74%) |
Apr 26, 2007 | 21.45 | 22.00 | 21.45 | 21.99 | 223,686 | +0.53(+2.49%) |
Apr 25, 2007 | 21.17 | 21.46 | 21.13 | 21.45 | 931,466 | +0.32(+1.50%) |
Apr 24, 2007 | 21.19 | 21.25 | 21.11 | 21.14 | 269,199 | -0.07(-0.33%) |
Apr 23, 2007 | 21.35 | 21.46 | 21.15 | 21.21 | 157,776 | -0.14(-0.65%) |
Apr 20, 2007 | 21.45 | 21.54 | 21.32 | 21.35 | 141,711 | -0.06(-0.29%) |
Apr 19, 2007 | 21.23 | 21.43 | 21.08 | 21.41 | 272,977 | +0.12(+0.58%) |
Apr 18, 2007 | 21.27 | 21.38 | 21.11 | 21.28 | 172,613 | +0.00(+0.00%) |
Apr 17, 2007 | 21.07 | 21.29 | 21.07 | 21.28 | 154,899 | +0.22(+1.03%) |
Apr 16, 2007 | 20.90 | 21.08 | 20.90 | 21.07 | 181,923 | +0.20(+0.96%) |
Apr 13, 2007 | 20.61 | 20.96 | 20.61 | 20.87 | 265,449 | +0.19(+0.94%) |
Apr 12, 2007 | 21.10 | 21.10 | 20.67 | 20.67 | 321,177 | -0.44(-2.09%) |
Apr 11, 2007 | 21.10 | 21.14 | 20.91 | 21.11 | 269,846 | +0.02(+0.07%) |
Apr 10, 2007 | 21.10 | 21.28 | 21.09 | 21.10 | 148,951 | -0.02(-0.11%) |
Apr 09, 2007 | 21.21 | 21.28 | 21.01 | 21.12 | 149,986 | -0.09(-0.44%) |
Apr 05, 2007 | 21.04 | 21.26 | 21.04 | 21.21 | 136,539 | +0.20(+0.96%) |
Apr 04, 2007 | 21.21 | 21.33 | 21.01 | 21.01 | 190,068 | -0.24(-1.13%) |
Apr 03, 2007 | 21.22 | 21.32 | 21.19 | 21.25 | 122,704 | +0.05(+0.26%) |
Apr 02, 2007 | 21.16 | 21.24 | 21.01 | 21.20 | 255,364 | +0.07(+0.33%) |
Mar 30, 2007 | 21.07 | 21.26 | 21.03 | 21.13 | 150,374 | +0.08(+0.37%) |
Mar 29, 2007 | 20.92 | 21.11 | 20.92 | 21.05 | 282,388 | +0.19(+0.89%) |
Mar 28, 2007 | 20.80 | 20.93 | 20.73 | 20.87 | 349,494 | +0.03(+0.15%) |
Mar 27, 2007 | 20.71 | 20.89 | 20.68 | 20.84 | 439,097 | +0.07(+0.34%) |
Mar 26, 2007 | 20.61 | 20.89 | 20.58 | 20.77 | 459,527 | +0.21(+1.02%) |
Mar 23, 2007 | 20.61 | 20.83 | 20.53 | 20.56 | 1,753,029 | +0.00(+0.00%) |
Mar 22, 2007 | 20.67 | 20.71 | 20.56 | 20.56 | 479,439 | -0.08(-0.37%) |
Mar 21, 2007 | 20.51 | 20.84 | 20.50 | 20.63 | 626,580 | +0.12(+0.60%) |
Mar 20, 2007 | 20.71 | 20.71 | 20.22 | 20.51 | 544,476 | -0.20(-0.97%) |
Mar 19, 2007 | 20.88 | 20.96 | 20.53 | 20.71 | 739,458 | +0.50(+2.45%) |
Mar 16, 2007 | 20.32 | 20.32 | 20.10 | 20.22 | 209,722 | -0.11(-0.53%) |
Mar 15, 2007 | 20.21 | 20.56 | 20.18 | 20.33 | 238,167 | +0.12(+0.57%) |
Mar 14, 2007 | 20.69 | 20.76 | 20.03 | 20.21 | 484,481 | -0.48(-2.32%) |
Mar 13, 2007 | 21.14 | 21.11 | 20.69 | 20.69 | 271,914 | -0.45(-2.12%) |
Mar 12, 2007 | 21.37 | 21.41 | 21.04 | 21.14 | 264,156 | -0.24(-1.12%) |
Mar 09, 2007 | 21.52 | 21.59 | 21.35 | 21.38 | 131,755 | -0.12(-0.58%) |
Mar 08, 2007 | 21.72 | 21.77 | 21.47 | 21.50 | 172,354 | -0.12(-0.57%) |
Mar 07, 2007 | 21.62 | 21.82 | 21.59 | 21.62 | 452,286 | -0.03(-0.14%) |
Mar 06, 2007 | 21.79 | 21.84 | 21.59 | 21.66 | 500,256 | +0.14(+0.65%) |
Mar 05, 2007 | 21.60 | 21.70 | 21.01 | 21.52 | 661,362 | -0.16(-0.75%) |
Mar 02, 2007 | 21.77 | 21.78 | 21.63 | 21.68 | 148,176 | -0.02(-0.11%) |