Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.39 | 21.57 | 21.12 | 21.17 | 754,936 | -0.25(-1.19%) |
May 30, 2007 | 21.33 | 21.44 | 21.15 | 21.42 | 202,180 | -0.01(-0.03%) |
May 29, 2007 | 21.56 | 21.56 | 21.37 | 21.43 | 143,309 | -0.09(-0.42%) |
May 25, 2007 | 21.43 | 21.54 | 21.13 | 21.52 | 316,006 | +0.13(+0.63%) |
May 24, 2007 | 21.91 | 22.10 | 21.38 | 21.39 | 382,679 | -0.54(-2.46%) |
May 23, 2007 | 22.01 | 22.19 | 21.79 | 21.92 | 225,996 | -0.04(-0.17%) |
May 22, 2007 | 21.95 | 22.04 | 21.62 | 21.96 | 306,434 | -0.05(-0.24%) |
May 21, 2007 | 21.45 | 22.14 | 21.44 | 22.01 | 275,405 | +0.50(+2.33%) |
May 18, 2007 | 21.63 | 21.66 | 21.42 | 21.51 | 472,870 | -0.10(-0.48%) |
May 17, 2007 | 21.53 | 21.68 | 21.32 | 21.62 | 451,067 | +0.07(+0.35%) |
May 16, 2007 | 21.46 | 21.54 | 21.25 | 21.54 | 298,968 | +0.19(+0.91%) |
May 15, 2007 | 21.73 | 21.84 | 21.34 | 21.35 | 509,449 | -0.42(-1.92%) |
May 14, 2007 | 22.17 | 22.19 | 21.67 | 21.77 | 805,098 | -0.76(-3.39%) |
May 11, 2007 | 22.17 | 22.60 | 21.81 | 22.53 | 291,729 | +0.49(+2.20%) |
May 10, 2007 | 22.36 | 22.43 | 21.91 | 22.04 | 552,265 | -0.41(-1.83%) |
May 09, 2007 | 22.02 | 22.62 | 22.02 | 22.46 | 425,198 | +0.38(+1.73%) |
May 08, 2007 | 21.88 | 22.07 | 21.60 | 22.07 | 211,088 | +0.14(+0.65%) |
May 07, 2007 | 22.09 | 22.19 | 21.77 | 21.93 | 271,434 | -0.13(-0.61%) |
May 04, 2007 | 21.75 | 22.07 | 21.66 | 22.07 | 391,822 | +0.40(+1.83%) |
May 03, 2007 | 21.47 | 21.78 | 21.37 | 21.67 | 422,114 | +0.24(+1.12%) |
May 02, 2007 | 21.12 | 21.49 | 20.98 | 21.43 | 296,787 | +0.30(+1.42%) |
May 01, 2007 | 20.77 | 21.15 | 20.75 | 21.13 | 310,615 | +0.34(+1.62%) |
Apr 30, 2007 | 21.37 | 21.40 | 20.78 | 20.80 | 497,512 | -0.52(-2.42%) |
Apr 27, 2007 | 21.51 | 21.66 | 21.05 | 21.31 | 386,039 | -0.30(-1.38%) |
Apr 26, 2007 | 20.64 | 22.34 | 20.64 | 21.61 | 1,105,446 | +0.99(+4.79%) |
Apr 25, 2007 | 20.57 | 20.64 | 20.44 | 20.62 | 245,683 | +0.14(+0.69%) |
Apr 24, 2007 | 20.62 | 20.62 | 20.26 | 20.48 | 214,799 | -0.13(-0.65%) |
Apr 23, 2007 | 20.78 | 20.78 | 20.53 | 20.62 | 267,598 | -0.20(-0.97%) |
Apr 20, 2007 | 20.94 | 21.05 | 20.71 | 20.82 | 287,951 | +0.14(+0.69%) |
Apr 19, 2007 | 20.77 | 20.85 | 20.32 | 20.68 | 224,529 | -0.19(-0.90%) |
Apr 18, 2007 | 20.73 | 20.97 | 20.69 | 20.86 | 214,272 | +0.10(+0.47%) |
Apr 17, 2007 | 20.85 | 20.93 | 20.67 | 20.77 | 326,436 | -0.13(-0.61%) |
Apr 16, 2007 | 20.55 | 20.94 | 20.55 | 20.89 | 238,067 | +0.28(+1.38%) |
Apr 13, 2007 | 20.24 | 20.61 | 20.23 | 20.61 | 476,427 | +0.33(+1.62%) |
Apr 12, 2007 | 20.17 | 20.35 | 19.91 | 20.28 | 299,598 | +0.02(+0.11%) |
Apr 11, 2007 | 20.51 | 20.52 | 20.06 | 20.26 | 506,591 | -0.19(-0.91%) |
Apr 10, 2007 | 20.67 | 20.74 | 20.43 | 20.44 | 600,995 | -0.25(-1.23%) |
Apr 09, 2007 | 20.83 | 20.85 | 20.64 | 20.70 | 267,878 | -0.13(-0.65%) |
Apr 05, 2007 | 21.00 | 21.05 | 20.82 | 20.83 | 434,130 | -0.21(-1.00%) |
Apr 04, 2007 | 21.04 | 21.09 | 20.84 | 21.04 | 345,347 | +0.04(+0.18%) |
Apr 03, 2007 | 20.80 | 21.19 | 20.80 | 21.00 | 340,280 | +0.22(+1.08%) |
Apr 02, 2007 | 20.82 | 20.84 | 20.53 | 20.78 | 467,247 | -0.10(-0.47%) |
Mar 30, 2007 | 21.24 | 21.28 | 20.71 | 20.88 | 452,398 | -0.31(-1.45%) |
Mar 29, 2007 | 21.03 | 21.33 | 21.00 | 21.18 | 409,205 | +0.22(+1.07%) |
Mar 28, 2007 | 21.17 | 21.18 | 20.90 | 20.96 | 534,035 | -0.28(-1.30%) |
Mar 27, 2007 | 21.58 | 21.58 | 21.21 | 21.24 | 325,236 | -0.46(-2.14%) |
Mar 26, 2007 | 21.76 | 21.86 | 21.54 | 21.70 | 227,475 | -0.08(-0.38%) |
Mar 23, 2007 | 21.89 | 21.95 | 21.75 | 21.78 | 314,091 | -0.16(-0.72%) |
Mar 22, 2007 | 22.40 | 22.40 | 21.87 | 21.94 | 260,051 | -0.46(-2.04%) |
Mar 21, 2007 | 21.66 | 22.43 | 21.66 | 22.40 | 254,452 | +0.75(+3.45%) |
Mar 20, 2007 | 21.54 | 21.72 | 21.24 | 21.65 | 234,483 | +0.11(+0.52%) |
Mar 19, 2007 | 21.31 | 21.77 | 21.13 | 21.54 | 487,859 | +0.34(+1.59%) |
Mar 16, 2007 | 21.57 | 21.57 | 21.15 | 21.20 | 486,816 | -0.41(-1.90%) |
Mar 15, 2007 | 21.27 | 21.65 | 21.17 | 21.61 | 491,821 | +0.38(+1.80%) |
Mar 14, 2007 | 20.94 | 21.30 | 20.78 | 21.23 | 387,260 | +0.22(+1.07%) |
Mar 13, 2007 | 21.80 | 21.70 | 20.94 | 21.00 | 503,832 | -0.80(-3.67%) |
Mar 12, 2007 | 21.69 | 21.80 | 21.54 | 21.80 | 239,673 | +0.10(+0.48%) |
Mar 09, 2007 | 21.78 | 21.88 | 21.57 | 21.70 | 181,698 | -0.03(-0.14%) |
Mar 08, 2007 | 21.83 | 22.03 | 21.66 | 21.73 | 274,352 | -0.01(-0.03%) |
Mar 07, 2007 | 21.98 | 22.06 | 21.65 | 21.74 | 274,560 | -0.22(-1.02%) |
Mar 06, 2007 | 21.66 | 22.06 | 21.55 | 21.96 | 275,748 | +0.54(+2.51%) |
Mar 05, 2007 | 21.80 | 21.80 | 21.31 | 21.42 | 618,457 | -0.42(-1.92%) |
Mar 02, 2007 | 21.72 | 21.98 | 21.57 | 21.84 | 595,557 | +0.05(+0.24%) |