Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.61 | 21.03 | 20.44 | 21.00 | 772,119 | +0.46(+2.24%) |
May 30, 2007 | 20.50 | 20.58 | 20.35 | 20.54 | 247,088 | -0.16(-0.77%) |
May 29, 2007 | 20.60 | 20.88 | 20.46 | 20.70 | 195,161 | +0.01(+0.05%) |
May 25, 2007 | 20.40 | 20.73 | 20.35 | 20.69 | 175,531 | +0.33(+1.62%) |
May 24, 2007 | 20.50 | 20.71 | 20.28 | 20.36 | 590,464 | -0.08(-0.39%) |
May 23, 2007 | 20.71 | 20.75 | 20.41 | 20.44 | 324,459 | -0.19(-0.92%) |
May 22, 2007 | 20.49 | 20.82 | 20.16 | 20.63 | 320,879 | +0.13(+0.63%) |
May 21, 2007 | 19.79 | 20.50 | 19.79 | 20.50 | 363,511 | +0.60(+3.02%) |
May 18, 2007 | 19.74 | 20.00 | 19.51 | 19.90 | 279,657 | +0.24(+1.22%) |
May 17, 2007 | 19.86 | 20.00 | 19.50 | 19.66 | 352,452 | -0.27(-1.35%) |
May 16, 2007 | 20.31 | 20.31 | 18.96 | 19.93 | 1,074,618 | -0.42(-2.06%) |
May 15, 2007 | 20.98 | 20.99 | 20.15 | 20.35 | 712,539 | -0.65(-3.10%) |
May 14, 2007 | 21.87 | 21.89 | 20.68 | 21.00 | 541,708 | -0.84(-3.85%) |
May 11, 2007 | 21.62 | 21.98 | 21.46 | 21.84 | 326,602 | +0.31(+1.44%) |
May 10, 2007 | 22.47 | 22.47 | 20.55 | 21.53 | 886,441 | -1.18(-5.20%) |
May 09, 2007 | 22.47 | 22.93 | 22.08 | 22.71 | 374,531 | +0.26(+1.16%) |
May 08, 2007 | 21.74 | 22.45 | 21.70 | 22.45 | 358,670 | +0.51(+2.32%) |
May 07, 2007 | 21.54 | 21.97 | 21.51 | 21.94 | 322,214 | +0.30(+1.39%) |
May 04, 2007 | 21.40 | 22.00 | 21.38 | 21.64 | 278,402 | +0.19(+0.89%) |
May 03, 2007 | 21.72 | 21.89 | 21.35 | 21.45 | 473,288 | -0.33(-1.52%) |
May 02, 2007 | 21.38 | 21.80 | 21.34 | 21.78 | 287,392 | +0.37(+1.73%) |
May 01, 2007 | 21.12 | 21.45 | 20.90 | 21.41 | 297,024 | +0.21(+0.99%) |
Apr 30, 2007 | 22.15 | 22.17 | 21.02 | 21.20 | 366,748 | -0.96(-4.33%) |
Apr 27, 2007 | 21.01 | 22.35 | 21.00 | 22.16 | 431,390 | +0.96(+4.53%) |
Apr 26, 2007 | 21.47 | 21.66 | 21.15 | 21.20 | 347,663 | -0.30(-1.40%) |
Apr 25, 2007 | 21.68 | 22.13 | 21.40 | 21.50 | 285,460 | -0.03(-0.14%) |
Apr 24, 2007 | 21.93 | 22.14 | 21.31 | 21.53 | 531,175 | -0.42(-1.91%) |
Apr 23, 2007 | 22.17 | 22.48 | 21.95 | 21.95 | 357,145 | -0.15(-0.68%) |
Apr 20, 2007 | 22.53 | 22.56 | 21.90 | 22.10 | 332,427 | -0.06(-0.27%) |
Apr 19, 2007 | 22.28 | 22.44 | 22.05 | 22.16 | 271,807 | -0.31(-1.38%) |
Apr 18, 2007 | 22.86 | 23.04 | 22.46 | 22.47 | 243,131 | -0.54(-2.35%) |
Apr 17, 2007 | 23.03 | 23.25 | 22.87 | 23.01 | 279,678 | -0.02(-0.09%) |
Apr 16, 2007 | 22.85 | 23.29 | 22.66 | 23.03 | 578,478 | +0.48(+2.13%) |
Apr 13, 2007 | 22.33 | 22.76 | 22.00 | 22.55 | 571,138 | +0.00(+0.00%) |
Apr 12, 2007 | 22.56 | 22.95 | 21.91 | 22.55 | 975,916 | +0.31(+1.39%) |
Apr 11, 2007 | 22.52 | 22.52 | 21.71 | 22.24 | 519,200 | -0.23(-1.02%) |
Apr 10, 2007 | 22.88 | 23.00 | 22.35 | 22.47 | 344,674 | -0.33(-1.45%) |
Apr 09, 2007 | 22.99 | 23.10 | 22.65 | 22.80 | 715,867 | +0.70(+3.17%) |
Apr 05, 2007 | 22.42 | 23.09 | 21.92 | 22.10 | 934,875 | -0.30(-1.34%) |
Apr 04, 2007 | 20.75 | 22.40 | 20.70 | 22.40 | 1,416,251 | +1.71(+8.26%) |
Apr 03, 2007 | 20.50 | 20.72 | 20.23 | 20.69 | 288,231 | +0.30(+1.47%) |
Apr 02, 2007 | 19.75 | 20.48 | 19.75 | 20.39 | 208,989 | +0.61(+3.08%) |
Mar 30, 2007 | 19.84 | 20.20 | 19.70 | 19.78 | 238,663 | -0.11(-0.55%) |
Mar 29, 2007 | 20.05 | 20.30 | 19.83 | 19.89 | 197,364 | -0.13(-0.65%) |
Mar 28, 2007 | 19.84 | 20.14 | 19.76 | 20.02 | 278,290 | +0.03(+0.15%) |
Mar 27, 2007 | 20.25 | 20.35 | 19.83 | 19.99 | 173,963 | -0.34(-1.67%) |
Mar 26, 2007 | 20.60 | 20.64 | 20.30 | 20.33 | 161,784 | -0.31(-1.50%) |
Mar 23, 2007 | 20.66 | 20.85 | 20.49 | 20.64 | 146,854 | -0.08(-0.39%) |
Mar 22, 2007 | 20.67 | 20.73 | 20.50 | 20.72 | 150,252 | -0.01(-0.05%) |
Mar 21, 2007 | 20.29 | 20.75 | 20.04 | 20.73 | 209,874 | +0.42(+2.07%) |
Mar 20, 2007 | 20.25 | 20.40 | 20.13 | 20.31 | 159,496 | +0.02(+0.10%) |
Mar 19, 2007 | 20.01 | 20.34 | 19.81 | 20.29 | 158,853 | +0.49(+2.47%) |
Mar 16, 2007 | 20.00 | 20.01 | 19.71 | 19.80 | 293,182 | -0.25(-1.25%) |
Mar 15, 2007 | 20.10 | 20.68 | 20.00 | 20.05 | 220,724 | -0.32(-1.57%) |
Mar 14, 2007 | 19.80 | 20.43 | 19.50 | 20.37 | 303,395 | +0.66(+3.35%) |
Mar 13, 2007 | 20.04 | 20.28 | 19.63 | 19.71 | 391,717 | -0.33(-1.65%) |
Mar 12, 2007 | 19.77 | 20.14 | 19.61 | 20.04 | 251,427 | +0.34(+1.73%) |
Mar 09, 2007 | 19.43 | 19.72 | 19.38 | 19.70 | 352,199 | +0.59(+3.09%) |
Mar 08, 2007 | 18.81 | 19.40 | 18.81 | 19.11 | 241,085 | +0.40(+2.14%) |
Mar 07, 2007 | 18.97 | 19.10 | 18.66 | 18.71 | 193,079 | -0.36(-1.89%) |
Mar 06, 2007 | 18.60 | 19.12 | 18.31 | 19.07 | 188,814 | +0.82(+4.49%) |
Mar 05, 2007 | 18.31 | 18.70 | 18.06 | 18.25 | 417,004 | -0.46(-2.46%) |
Mar 02, 2007 | 19.08 | 19.34 | 18.70 | 18.71 | 305,598 | -0.59(-3.06%) |