Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.68 | 23.90 | 23.51 | 23.70 | 310,124 | -0.01(-0.04%) |
May 30, 2007 | 23.45 | 23.75 | 23.30 | 23.71 | 263,998 | +0.02(+0.07%) |
May 29, 2007 | 23.15 | 23.69 | 23.08 | 23.69 | 352,973 | +0.58(+2.51%) |
May 25, 2007 | 23.03 | 23.30 | 22.99 | 23.11 | 216,692 | +0.14(+0.61%) |
May 24, 2007 | 23.07 | 23.43 | 22.83 | 22.97 | 342,594 | -0.18(-0.76%) |
May 23, 2007 | 23.25 | 23.60 | 23.07 | 23.15 | 235,944 | -0.11(-0.49%) |
May 22, 2007 | 22.88 | 23.33 | 22.88 | 23.26 | 261,643 | +0.32(+1.42%) |
May 21, 2007 | 22.67 | 23.37 | 22.60 | 22.94 | 334,924 | +0.18(+0.81%) |
May 18, 2007 | 22.43 | 22.76 | 22.33 | 22.75 | 254,284 | +0.33(+1.49%) |
May 17, 2007 | 22.58 | 22.59 | 22.28 | 22.42 | 386,326 | -0.17(-0.74%) |
May 16, 2007 | 22.41 | 22.73 | 22.37 | 22.59 | 267,496 | +0.29(+1.30%) |
May 15, 2007 | 22.35 | 22.54 | 22.03 | 22.30 | 349,442 | -0.11(-0.51%) |
May 14, 2007 | 22.60 | 22.90 | 22.32 | 22.41 | 278,620 | -0.26(-1.16%) |
May 11, 2007 | 22.26 | 22.79 | 21.80 | 22.67 | 175,477 | +0.65(+2.95%) |
May 10, 2007 | 22.24 | 22.36 | 22.00 | 22.03 | 281,743 | -0.40(-1.80%) |
May 09, 2007 | 22.23 | 22.69 | 22.23 | 22.43 | 214,294 | +0.05(+0.24%) |
May 08, 2007 | 22.30 | 22.38 | 21.89 | 22.38 | 269,205 | -0.06(-0.27%) |
May 07, 2007 | 22.14 | 22.46 | 22.14 | 22.44 | 276,968 | +0.24(+1.07%) |
May 04, 2007 | 22.51 | 22.53 | 21.91 | 22.20 | 262,501 | -0.21(-0.94%) |
May 03, 2007 | 22.46 | 22.62 | 22.24 | 22.41 | 237,540 | -0.11(-0.47%) |
May 02, 2007 | 22.19 | 22.67 | 22.08 | 22.52 | 167,662 | +0.40(+1.83%) |
May 01, 2007 | 22.13 | 22.16 | 21.81 | 22.11 | 213,878 | +0.04(+0.20%) |
Apr 30, 2007 | 22.89 | 22.89 | 22.04 | 22.07 | 237,881 | -0.74(-3.23%) |
Apr 27, 2007 | 23.00 | 23.03 | 22.72 | 22.81 | 145,416 | -0.31(-1.33%) |
Apr 26, 2007 | 23.25 | 23.28 | 22.90 | 23.11 | 220,419 | -0.20(-0.87%) |
Apr 25, 2007 | 23.02 | 23.45 | 22.84 | 23.32 | 236,293 | +0.44(+1.92%) |
Apr 24, 2007 | 23.10 | 23.14 | 22.64 | 22.88 | 124,645 | -0.26(-1.14%) |
Apr 23, 2007 | 22.92 | 23.29 | 22.92 | 23.14 | 138,928 | +0.13(+0.57%) |
Apr 20, 2007 | 23.02 | 23.17 | 22.66 | 23.01 | 212,253 | +0.24(+1.04%) |
Apr 19, 2007 | 22.82 | 22.96 | 22.43 | 22.77 | 187,813 | -0.17(-0.73%) |
Apr 18, 2007 | 23.24 | 23.32 | 22.90 | 22.94 | 168,452 | -0.39(-1.69%) |
Apr 17, 2007 | 23.10 | 23.42 | 22.77 | 23.33 | 278,289 | +0.21(+0.91%) |
Apr 16, 2007 | 22.83 | 23.17 | 22.70 | 23.12 | 167,599 | +0.44(+1.93%) |
Apr 13, 2007 | 22.79 | 22.91 | 22.46 | 22.68 | 494,460 | -0.14(-0.62%) |
Apr 12, 2007 | 22.45 | 22.86 | 22.17 | 22.82 | 313,941 | +0.32(+1.40%) |
Apr 11, 2007 | 22.60 | 22.65 | 22.09 | 22.51 | 324,193 | -0.04(-0.19%) |
Apr 10, 2007 | 22.30 | 22.67 | 22.24 | 22.55 | 184,743 | +0.19(+0.86%) |
Apr 09, 2007 | 22.38 | 22.48 | 21.88 | 22.36 | 158,736 | -0.04(-0.20%) |
Apr 05, 2007 | 22.21 | 22.47 | 22.17 | 22.40 | 192,375 | +0.18(+0.83%) |
Apr 04, 2007 | 22.60 | 22.60 | 22.17 | 22.22 | 193,268 | -0.43(-1.90%) |
Apr 03, 2007 | 22.20 | 22.85 | 21.99 | 22.65 | 287,564 | +0.51(+2.30%) |
Apr 02, 2007 | 22.03 | 22.24 | 21.85 | 22.14 | 131,464 | +0.19(+0.88%) |
Mar 30, 2007 | 22.02 | 22.22 | 21.73 | 21.95 | 296,047 | -0.07(-0.32%) |
Mar 29, 2007 | 22.10 | 22.29 | 21.49 | 22.02 | 177,094 | +0.07(+0.32%) |
Mar 28, 2007 | 21.93 | 22.30 | 21.84 | 21.95 | 501,576 | -0.09(-0.40%) |
Mar 27, 2007 | 22.21 | 22.28 | 21.79 | 22.03 | 159,168 | -0.32(-1.41%) |
Mar 26, 2007 | 22.37 | 22.60 | 22.07 | 22.35 | 210,117 | -0.09(-0.39%) |
Mar 23, 2007 | 22.06 | 22.50 | 22.06 | 22.44 | 168,702 | +0.32(+1.47%) |
Mar 22, 2007 | 22.26 | 22.38 | 22.07 | 22.11 | 214,802 | -0.09(-0.40%) |
Mar 21, 2007 | 21.76 | 22.24 | 21.60 | 22.20 | 194,948 | +0.47(+2.14%) |
Mar 20, 2007 | 21.44 | 21.74 | 21.34 | 21.74 | 189,103 | +0.32(+1.52%) |
Mar 19, 2007 | 21.28 | 21.57 | 21.27 | 21.41 | 395,374 | +0.29(+1.37%) |
Mar 16, 2007 | 21.58 | 21.58 | 20.72 | 21.12 | 903,173 | -0.47(-2.15%) |
Mar 15, 2007 | 21.45 | 21.74 | 21.45 | 21.59 | 216,656 | +0.18(+0.82%) |
Mar 14, 2007 | 21.16 | 21.60 | 20.81 | 21.41 | 452,044 | +0.21(+0.99%) |
Mar 13, 2007 | 21.24 | 21.59 | 21.00 | 21.20 | 564,712 | -0.04(-0.21%) |
Mar 12, 2007 | 20.95 | 21.30 | 20.67 | 21.24 | 352,791 | +0.20(+0.96%) |
Mar 09, 2007 | 21.31 | 21.44 | 20.91 | 21.04 | 398,438 | -0.06(-0.29%) |
Mar 08, 2007 | 21.53 | 21.93 | 20.93 | 21.10 | 257,150 | -0.39(-1.80%) |
Mar 07, 2007 | 21.60 | 21.85 | 21.12 | 21.49 | 283,423 | +0.02(+0.08%) |
Mar 06, 2007 | 20.88 | 21.67 | 20.72 | 21.47 | 324,146 | +0.77(+3.73%) |
Mar 05, 2007 | 21.31 | 21.38 | 20.70 | 20.70 | 358,468 | -0.62(-2.92%) |
Mar 02, 2007 | 21.73 | 21.92 | 21.32 | 21.32 | 291,816 | -0.62(-2.84%) |