Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.55 | 21.65 | 21.38 | 21.45 | 448,134 | -0.09(-0.44%) |
May 30, 2007 | 21.76 | 21.76 | 21.40 | 21.55 | 528,528 | -0.48(-2.17%) |
May 29, 2007 | 21.70 | 22.10 | 21.64 | 22.02 | 948,326 | +0.43(+2.01%) |
May 25, 2007 | 21.55 | 21.67 | 21.43 | 21.59 | 362,487 | +0.21(+1.00%) |
May 24, 2007 | 21.92 | 21.92 | 21.30 | 21.38 | 518,021 | -0.58(-2.63%) |
May 23, 2007 | 22.29 | 22.48 | 21.95 | 21.95 | 397,351 | -0.32(-1.44%) |
May 22, 2007 | 22.86 | 22.86 | 22.02 | 22.27 | 632,164 | -0.52(-2.29%) |
May 21, 2007 | 22.24 | 22.93 | 22.17 | 22.80 | 406,266 | +0.56(+2.51%) |
May 18, 2007 | 22.27 | 22.32 | 21.81 | 22.24 | 463,735 | -0.06(-0.28%) |
May 17, 2007 | 22.43 | 22.43 | 22.18 | 22.30 | 706,190 | -0.23(-1.00%) |
May 16, 2007 | 22.38 | 22.53 | 22.28 | 22.53 | 436,513 | +0.15(+0.67%) |
May 15, 2007 | 22.08 | 22.46 | 22.08 | 22.38 | 769,709 | +0.23(+1.05%) |
May 14, 2007 | 22.07 | 22.36 | 22.00 | 22.14 | 1,241,722 | +0.11(+0.48%) |
May 11, 2007 | 22.02 | 22.09 | 21.92 | 22.04 | 488,251 | +0.11(+0.52%) |
May 10, 2007 | 21.86 | 22.16 | 21.63 | 21.92 | 1,114,048 | -0.04(-0.17%) |
May 09, 2007 | 21.70 | 22.00 | 21.63 | 21.96 | 428,394 | +0.26(+1.19%) |
May 08, 2007 | 21.45 | 21.75 | 21.31 | 21.70 | 569,759 | +0.18(+0.82%) |
May 07, 2007 | 21.14 | 21.56 | 21.14 | 21.53 | 495,893 | +0.35(+1.66%) |
May 04, 2007 | 21.04 | 21.21 | 21.00 | 21.18 | 288,620 | +0.14(+0.69%) |
May 03, 2007 | 21.20 | 21.30 | 20.82 | 21.03 | 488,888 | -0.09(-0.45%) |
May 02, 2007 | 21.11 | 21.51 | 21.04 | 21.12 | 565,779 | +0.02(+0.09%) |
May 01, 2007 | 21.46 | 21.48 | 20.87 | 21.11 | 881,304 | -0.46(-2.15%) |
Apr 30, 2007 | 22.01 | 22.07 | 21.57 | 21.57 | 320,141 | -0.44(-2.00%) |
Apr 27, 2007 | 22.08 | 22.12 | 21.89 | 22.01 | 318,390 | -0.07(-0.31%) |
Apr 26, 2007 | 21.94 | 22.16 | 21.87 | 22.08 | 325,235 | +0.06(+0.29%) |
Apr 25, 2007 | 21.91 | 22.16 | 21.79 | 22.02 | 389,550 | +0.23(+1.07%) |
Apr 24, 2007 | 21.86 | 21.86 | 20.91 | 21.78 | 675,943 | +0.98(+4.71%) |
Apr 23, 2007 | 21.33 | 21.45 | 20.26 | 20.80 | 460,870 | +0.55(+2.70%) |
Apr 20, 2007 | 20.29 | 20.47 | 20.13 | 20.26 | 459,278 | +0.27(+1.35%) |
Apr 19, 2007 | 19.95 | 20.10 | 19.87 | 19.99 | 465,964 | -0.09(-0.44%) |
Apr 18, 2007 | 20.20 | 20.23 | 20.02 | 20.08 | 387,799 | -0.10(-0.50%) |
Apr 17, 2007 | 20.66 | 20.66 | 20.03 | 20.18 | 648,879 | -0.48(-2.34%) |
Apr 16, 2007 | 20.42 | 20.66 | 20.32 | 20.66 | 924,765 | +0.35(+1.73%) |
Apr 13, 2007 | 20.48 | 20.68 | 20.21 | 20.31 | 801,707 | -0.15(-0.74%) |
Apr 12, 2007 | 20.47 | 20.62 | 20.26 | 20.46 | 323,166 | -0.11(-0.52%) |
Apr 11, 2007 | 20.90 | 20.94 | 20.42 | 20.57 | 399,739 | -0.30(-1.45%) |
Apr 10, 2007 | 20.79 | 20.95 | 20.75 | 20.87 | 258,533 | +0.01(+0.06%) |
Apr 09, 2007 | 20.75 | 21.08 | 20.75 | 20.85 | 356,119 | -0.20(-0.95%) |
Apr 05, 2007 | 20.97 | 21.13 | 20.97 | 21.06 | 424,573 | +0.09(+0.42%) |
Apr 04, 2007 | 21.26 | 21.26 | 20.93 | 20.97 | 340,200 | -0.34(-1.59%) |
Apr 03, 2007 | 21.04 | 21.54 | 21.04 | 21.31 | 388,754 | +0.38(+1.80%) |
Apr 02, 2007 | 20.99 | 21.04 | 20.83 | 20.93 | 176,706 | -0.05(-0.24%) |
Mar 30, 2007 | 20.92 | 21.17 | 20.84 | 20.98 | 220,644 | +0.10(+0.48%) |
Mar 29, 2007 | 21.14 | 21.21 | 20.68 | 20.88 | 280,979 | -0.09(-0.45%) |
Mar 28, 2007 | 20.97 | 21.16 | 20.76 | 20.97 | 574,854 | -0.14(-0.65%) |
Mar 27, 2007 | 21.33 | 21.36 | 21.07 | 21.11 | 645,855 | -0.31(-1.47%) |
Mar 26, 2007 | 21.55 | 21.65 | 21.30 | 21.43 | 297,695 | -0.07(-0.32%) |
Mar 23, 2007 | 21.16 | 21.50 | 21.14 | 21.50 | 217,938 | +0.38(+1.78%) |
Mar 22, 2007 | 21.34 | 21.34 | 21.07 | 21.12 | 221,918 | -0.16(-0.77%) |
Mar 21, 2007 | 20.97 | 21.28 | 20.69 | 21.28 | 364,079 | +0.38(+1.80%) |
Mar 20, 2007 | 20.55 | 21.01 | 20.49 | 20.91 | 379,203 | +0.21(+1.03%) |
Mar 19, 2007 | 20.42 | 20.81 | 20.42 | 20.69 | 655,725 | +0.38(+1.89%) |
Mar 16, 2007 | 20.74 | 20.74 | 20.25 | 20.31 | 763,500 | -0.42(-2.03%) |
Mar 15, 2007 | 20.40 | 20.90 | 20.40 | 20.73 | 530,438 | +0.40(+1.98%) |
Mar 14, 2007 | 20.06 | 20.37 | 19.79 | 20.33 | 694,568 | +0.20(+1.00%) |
Mar 13, 2007 | 21.01 | 21.08 | 20.11 | 20.13 | 617,199 | -0.88(-4.19%) |
Mar 12, 2007 | 21.02 | 21.20 | 20.91 | 21.01 | 576,127 | -0.04(-0.21%) |
Mar 09, 2007 | 20.43 | 21.06 | 20.31 | 21.05 | 565,779 | +0.77(+3.81%) |
Mar 08, 2007 | 20.43 | 20.55 | 20.06 | 20.28 | 562,914 | +0.41(+2.09%) |
Mar 07, 2007 | 19.89 | 20.19 | 19.79 | 19.86 | 386,844 | -0.12(-0.60%) |
Mar 06, 2007 | 19.86 | 20.31 | 19.64 | 19.98 | 558,934 | +0.13(+0.63%) |
Mar 05, 2007 | 19.96 | 20.03 | 19.63 | 19.86 | 486,023 | -0.08(-0.38%) |
Mar 02, 2007 | 20.33 | 20.37 | 19.91 | 19.93 | 398,306 | -0.56(-2.73%) |