Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.68 | 22.73 | 22.57 | 22.69 | 606,640 | +0.07(+0.30%) |
May 30, 2007 | 22.72 | 22.73 | 22.43 | 22.63 | 521,428 | -0.09(-0.41%) |
May 29, 2007 | 22.87 | 22.87 | 22.58 | 22.72 | 348,854 | -0.04(-0.18%) |
May 25, 2007 | 22.78 | 22.92 | 22.73 | 22.76 | 156,799 | -0.02(-0.07%) |
May 24, 2007 | 23.05 | 23.12 | 22.55 | 22.78 | 462,390 | -0.27(-1.16%) |
May 23, 2007 | 23.16 | 23.16 | 22.98 | 23.04 | 699,500 | -0.04(-0.18%) |
May 22, 2007 | 23.10 | 23.17 | 22.95 | 23.09 | 512,106 | +0.08(+0.33%) |
May 21, 2007 | 23.06 | 23.14 | 22.97 | 23.01 | 983,579 | -0.05(-0.22%) |
May 18, 2007 | 22.87 | 23.30 | 22.81 | 23.06 | 841,540 | +0.37(+1.62%) |
May 17, 2007 | 22.61 | 22.69 | 22.34 | 22.69 | 412,075 | +0.10(+0.44%) |
May 16, 2007 | 22.70 | 22.70 | 22.53 | 22.59 | 454,382 | +0.04(+0.19%) |
May 15, 2007 | 22.50 | 22.77 | 22.50 | 22.55 | 563,377 | -0.03(-0.15%) |
May 14, 2007 | 22.93 | 22.99 | 22.50 | 22.58 | 401,319 | -0.26(-1.14%) |
May 11, 2007 | 22.72 | 22.90 | 22.63 | 22.84 | 429,165 | +0.08(+0.37%) |
May 10, 2007 | 22.92 | 22.94 | 22.65 | 22.76 | 456,892 | -0.15(-0.66%) |
May 09, 2007 | 22.76 | 23.09 | 22.76 | 22.91 | 407,892 | +0.18(+0.77%) |
May 08, 2007 | 23.03 | 23.04 | 22.71 | 22.73 | 329,732 | -0.31(-1.34%) |
May 07, 2007 | 22.78 | 23.05 | 22.72 | 23.04 | 445,897 | +0.37(+1.62%) |
May 04, 2007 | 23.01 | 23.05 | 22.60 | 22.68 | 473,146 | -0.13(-0.59%) |
May 03, 2007 | 23.43 | 23.43 | 22.42 | 22.81 | 1,055,406 | +0.48(+2.14%) |
May 02, 2007 | 22.30 | 22.41 | 22.24 | 22.33 | 344,910 | +0.11(+0.49%) |
May 01, 2007 | 22.24 | 22.34 | 22.06 | 22.22 | 266,271 | +0.04(+0.19%) |
Apr 30, 2007 | 22.38 | 22.42 | 22.14 | 22.18 | 140,545 | -0.15(-0.67%) |
Apr 27, 2007 | 22.37 | 22.46 | 22.22 | 22.33 | 142,457 | -0.05(-0.22%) |
Apr 26, 2007 | 22.26 | 22.47 | 22.24 | 22.38 | 334,512 | +0.17(+0.75%) |
Apr 25, 2007 | 22.11 | 22.37 | 22.11 | 22.22 | 363,076 | +0.11(+0.49%) |
Apr 24, 2007 | 21.88 | 22.27 | 21.88 | 22.11 | 315,032 | +0.20(+0.92%) |
Apr 23, 2007 | 22.00 | 22.04 | 21.89 | 21.91 | 107,799 | -0.09(-0.42%) |
Apr 20, 2007 | 21.96 | 22.07 | 21.95 | 22.00 | 111,384 | +0.10(+0.46%) |
Apr 19, 2007 | 21.85 | 21.99 | 21.81 | 21.90 | 131,104 | -0.03(-0.15%) |
Apr 18, 2007 | 21.92 | 22.09 | 21.91 | 21.93 | 212,850 | -0.08(-0.34%) |
Apr 17, 2007 | 22.01 | 22.11 | 21.96 | 22.01 | 150,823 | +0.00(+0.00%) |
Apr 16, 2007 | 21.60 | 22.15 | 21.60 | 22.01 | 590,506 | +0.42(+1.94%) |
Apr 13, 2007 | 21.46 | 21.72 | 21.46 | 21.59 | 324,115 | +0.15(+0.70%) |
Apr 12, 2007 | 21.45 | 21.59 | 21.36 | 21.44 | 224,203 | -0.06(-0.27%) |
Apr 11, 2007 | 21.56 | 21.70 | 21.46 | 21.50 | 270,813 | -0.07(-0.31%) |
Apr 10, 2007 | 21.55 | 21.76 | 21.52 | 21.56 | 265,076 | -0.02(-0.08%) |
Apr 09, 2007 | 21.79 | 21.87 | 21.57 | 21.58 | 288,142 | -0.19(-0.88%) |
Apr 05, 2007 | 21.76 | 22.59 | 21.72 | 21.77 | 255,157 | -0.04(-0.19%) |
Apr 04, 2007 | 21.71 | 21.81 | 21.65 | 21.81 | 440,878 | +0.06(+0.27%) |
Apr 03, 2007 | 21.76 | 21.88 | 21.69 | 21.76 | 290,652 | +0.02(+0.08%) |
Apr 02, 2007 | 21.97 | 22.00 | 21.74 | 21.74 | 208,308 | -0.19(-0.88%) |
Mar 30, 2007 | 21.84 | 22.09 | 21.84 | 21.93 | 298,898 | +0.07(+0.31%) |
Mar 29, 2007 | 21.86 | 21.96 | 21.76 | 21.86 | 140,545 | +0.04(+0.19%) |
Mar 28, 2007 | 21.88 | 21.96 | 21.79 | 21.82 | 206,874 | -0.14(-0.65%) |
Mar 27, 2007 | 22.27 | 22.27 | 21.95 | 21.96 | 220,618 | -0.31(-1.39%) |
Mar 26, 2007 | 22.13 | 22.32 | 22.02 | 22.27 | 438,965 | +0.10(+0.45%) |
Mar 23, 2007 | 21.95 | 22.20 | 21.95 | 22.17 | 579,272 | +0.25(+1.14%) |
Mar 22, 2007 | 21.69 | 21.96 | 21.69 | 21.92 | 340,846 | +0.23(+1.04%) |
Mar 21, 2007 | 21.18 | 21.77 | 21.18 | 21.70 | 662,213 | +0.53(+2.49%) |
Mar 20, 2007 | 21.13 | 21.24 | 21.09 | 21.17 | 394,149 | -0.04(-0.20%) |
Mar 19, 2007 | 21.17 | 21.33 | 21.17 | 21.21 | 309,176 | +0.13(+0.60%) |
Mar 16, 2007 | 21.21 | 21.28 | 21.09 | 21.09 | 541,984 | -0.33(-1.56%) |
Mar 15, 2007 | 21.25 | 21.58 | 21.25 | 21.42 | 288,022 | +0.13(+0.59%) |
Mar 14, 2007 | 21.50 | 21.54 | 21.14 | 21.30 | 662,810 | -0.16(-0.74%) |
Mar 13, 2007 | 21.71 | 21.67 | 21.45 | 21.45 | 320,888 | -0.26(-1.19%) |
Mar 12, 2007 | 21.73 | 21.82 | 21.69 | 21.71 | 375,505 | -0.12(-0.54%) |
Mar 09, 2007 | 21.87 | 21.96 | 21.80 | 21.83 | 287,186 | -0.01(-0.04%) |
Mar 08, 2007 | 21.77 | 21.98 | 21.77 | 21.84 | 330,568 | +0.12(+0.54%) |
Mar 07, 2007 | 21.86 | 21.91 | 21.70 | 21.72 | 432,153 | -0.20(-0.92%) |
Mar 06, 2007 | 21.80 | 21.96 | 21.76 | 21.92 | 318,259 | +0.27(+1.24%) |
Mar 05, 2007 | 21.80 | 21.87 | 21.59 | 21.65 | 424,146 | -0.27(-1.22%) |
Mar 02, 2007 | 22.05 | 22.26 | 21.86 | 21.92 | 369,768 | -0.18(-0.80%) |