Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.96 | 24.04 | 23.80 | 24.00 | 267,982 | +0.11(+0.45%) |
May 30, 2007 | 23.60 | 23.89 | 23.47 | 23.89 | 240,739 | +0.22(+0.94%) |
May 29, 2007 | 23.84 | 23.99 | 23.66 | 23.67 | 412,814 | -0.09(-0.39%) |
May 25, 2007 | 23.44 | 23.79 | 23.40 | 23.76 | 381,958 | +0.57(+2.47%) |
May 24, 2007 | 23.51 | 23.52 | 23.12 | 23.19 | 345,541 | -0.16(-0.68%) |
May 23, 2007 | 23.02 | 23.39 | 22.98 | 23.35 | 460,073 | +0.53(+2.30%) |
May 22, 2007 | 22.85 | 22.85 | 22.71 | 22.82 | 198,206 | +0.04(+0.16%) |
May 21, 2007 | 22.86 | 22.92 | 22.73 | 22.79 | 132,601 | -0.02(-0.09%) |
May 18, 2007 | 22.70 | 22.83 | 22.68 | 22.81 | 297,171 | +0.11(+0.49%) |
May 17, 2007 | 22.42 | 22.70 | 22.39 | 22.70 | 330,529 | -0.01(-0.05%) |
May 16, 2007 | 22.71 | 22.88 | 22.67 | 22.71 | 233,511 | -0.04(-0.19%) |
May 15, 2007 | 22.63 | 22.86 | 22.63 | 22.75 | 281,603 | +0.29(+1.28%) |
May 14, 2007 | 22.32 | 22.54 | 22.32 | 22.46 | 296,337 | +0.26(+1.17%) |
May 11, 2007 | 21.94 | 22.22 | 21.92 | 22.20 | 132,323 | +0.13(+0.60%) |
May 10, 2007 | 22.07 | 22.09 | 21.95 | 22.07 | 224,615 | -0.05(-0.21%) |
May 09, 2007 | 22.05 | 22.13 | 21.94 | 22.12 | 347,765 | -0.08(-0.36%) |
May 08, 2007 | 22.29 | 22.29 | 22.16 | 22.20 | 211,828 | -0.14(-0.61%) |
May 07, 2007 | 22.43 | 22.44 | 22.27 | 22.33 | 219,517 | +0.04(+0.18%) |
May 04, 2007 | 22.22 | 22.44 | 22.15 | 22.29 | 202,098 | +0.08(+0.36%) |
May 03, 2007 | 22.22 | 22.27 | 22.15 | 22.21 | 229,897 | +0.01(+0.03%) |
May 02, 2007 | 22.22 | 22.25 | 22.07 | 22.21 | 240,183 | -0.24(-1.07%) |
May 01, 2007 | 22.64 | 22.64 | 22.13 | 22.45 | 413,370 | -0.10(-0.45%) |
Apr 30, 2007 | 22.67 | 22.70 | 22.53 | 22.55 | 511,501 | -0.01(-0.03%) |
Apr 27, 2007 | 22.39 | 22.68 | 22.34 | 22.55 | 489,262 | -0.30(-1.31%) |
Apr 26, 2007 | 23.00 | 23.12 | 22.85 | 22.85 | 164,569 | -0.32(-1.37%) |
Apr 25, 2007 | 23.01 | 23.20 | 22.86 | 23.17 | 203,766 | +0.30(+1.31%) |
Apr 24, 2007 | 22.96 | 23.08 | 22.86 | 22.87 | 192,368 | -0.15(-0.67%) |
Apr 23, 2007 | 23.03 | 23.10 | 22.99 | 23.03 | 230,175 | -0.04(-0.16%) |
Apr 20, 2007 | 23.21 | 23.26 | 23.03 | 23.06 | 189,867 | +0.05(+0.23%) |
Apr 19, 2007 | 23.08 | 23.15 | 23.00 | 23.01 | 212,940 | -0.18(-0.79%) |
Apr 18, 2007 | 22.90 | 23.20 | 22.88 | 23.19 | 309,402 | +0.31(+1.34%) |
Apr 17, 2007 | 22.85 | 22.91 | 22.79 | 22.89 | 230,731 | +0.09(+0.38%) |
Apr 16, 2007 | 22.58 | 22.82 | 22.49 | 22.80 | 251,580 | +0.31(+1.38%) |
Apr 13, 2007 | 22.50 | 22.51 | 22.36 | 22.49 | 197,650 | -0.05(-0.21%) |
Apr 12, 2007 | 22.40 | 22.55 | 22.37 | 22.54 | 210,160 | +0.12(+0.55%) |
Apr 11, 2007 | 22.23 | 22.44 | 22.22 | 22.41 | 276,877 | +0.22(+0.99%) |
Apr 10, 2007 | 22.14 | 22.23 | 22.07 | 22.20 | 194,870 | +0.15(+0.69%) |
Apr 09, 2007 | 21.94 | 22.12 | 21.91 | 22.04 | 138,160 | +0.10(+0.46%) |
Apr 05, 2007 | 21.87 | 22.01 | 21.84 | 21.94 | 272,152 | +0.17(+0.79%) |
Apr 04, 2007 | 21.90 | 21.92 | 21.72 | 21.77 | 125,373 | -0.07(-0.31%) |
Apr 03, 2007 | 21.77 | 21.92 | 21.73 | 21.84 | 136,770 | +0.05(+0.21%) |
Apr 02, 2007 | 21.81 | 21.88 | 21.72 | 21.79 | 168,739 | +0.00(+0.00%) |
Mar 30, 2007 | 21.81 | 21.88 | 21.63 | 21.79 | 243,519 | -0.08(-0.38%) |
Mar 29, 2007 | 22.08 | 22.10 | 21.75 | 21.87 | 255,472 | -0.15(-0.67%) |
Mar 28, 2007 | 22.21 | 22.30 | 22.00 | 22.02 | 249,356 | -0.33(-1.50%) |
Mar 27, 2007 | 22.33 | 22.40 | 22.23 | 22.36 | 307,734 | +0.05(+0.21%) |
Mar 26, 2007 | 22.27 | 22.36 | 22.18 | 22.31 | 298,283 | +0.04(+0.19%) |
Mar 23, 2007 | 22.06 | 22.31 | 22.06 | 22.27 | 194,036 | +0.18(+0.83%) |
Mar 22, 2007 | 22.20 | 22.29 | 22.04 | 22.08 | 237,125 | -0.10(-0.44%) |
Mar 21, 2007 | 21.65 | 22.24 | 21.65 | 22.18 | 434,220 | +0.53(+2.43%) |
Mar 20, 2007 | 21.57 | 21.68 | 21.54 | 21.66 | 268,260 | +0.27(+1.26%) |
Mar 19, 2007 | 21.38 | 21.43 | 21.33 | 21.39 | 138,994 | +0.18(+0.83%) |
Mar 16, 2007 | 21.21 | 21.44 | 21.15 | 21.21 | 207,102 | +0.06(+0.31%) |
Mar 15, 2007 | 21.06 | 21.27 | 21.06 | 21.14 | 154,840 | +0.15(+0.70%) |
Mar 14, 2007 | 21.01 | 21.21 | 20.90 | 21.00 | 220,723 | -0.04(-0.20%) |
Mar 13, 2007 | 21.26 | 21.31 | 21.01 | 21.04 | 174,299 | -0.22(-1.03%) |
Mar 12, 2007 | 21.34 | 21.36 | 21.22 | 21.26 | 161,790 | -0.05(-0.24%) |
Mar 09, 2007 | 21.26 | 21.35 | 21.23 | 21.31 | 110,917 | +0.13(+0.63%) |
Mar 08, 2007 | 21.11 | 21.22 | 21.10 | 21.18 | 186,809 | +0.08(+0.37%) |
Mar 07, 2007 | 21.26 | 21.26 | 21.04 | 21.10 | 225,171 | -0.18(-0.83%) |
Mar 06, 2007 | 21.50 | 21.53 | 21.26 | 21.27 | 249,912 | +0.10(+0.49%) |
Mar 05, 2007 | 21.17 | 21.23 | 21.09 | 21.17 | 179,859 | -0.15(-0.73%) |
Mar 02, 2007 | 21.35 | 21.46 | 21.17 | 21.32 | 326,638 | -0.18(-0.84%) |