Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.72 | 21.93 | 21.64 | 21.88 | 964,543 | +0.19(+0.88%) |
May 30, 2007 | 21.44 | 21.69 | 21.32 | 21.69 | 831,770 | +0.09(+0.42%) |
May 29, 2007 | 21.56 | 21.93 | 21.43 | 21.60 | 896,321 | +0.15(+0.69%) |
May 25, 2007 | 21.32 | 21.75 | 21.24 | 21.45 | 691,171 | +0.17(+0.78%) |
May 24, 2007 | 21.38 | 21.63 | 21.22 | 21.29 | 744,363 | -0.17(-0.77%) |
May 23, 2007 | 21.47 | 21.71 | 21.40 | 21.45 | 697,103 | -0.07(-0.35%) |
May 22, 2007 | 21.47 | 21.61 | 21.25 | 21.53 | 726,975 | +0.08(+0.39%) |
May 21, 2007 | 21.12 | 21.51 | 21.11 | 21.45 | 570,643 | +0.23(+1.09%) |
May 18, 2007 | 20.65 | 21.43 | 20.57 | 21.21 | 1,455,176 | +0.70(+3.39%) |
May 17, 2007 | 20.39 | 20.62 | 20.13 | 20.52 | 834,341 | +0.11(+0.53%) |
May 16, 2007 | 20.20 | 20.43 | 20.01 | 20.41 | 569,057 | +0.31(+1.52%) |
May 15, 2007 | 20.06 | 20.44 | 19.99 | 20.10 | 719,058 | -0.02(-0.12%) |
May 14, 2007 | 20.22 | 20.42 | 20.04 | 20.13 | 566,407 | -0.15(-0.73%) |
May 11, 2007 | 20.08 | 20.31 | 19.76 | 20.28 | 561,773 | +0.41(+2.04%) |
May 10, 2007 | 20.08 | 20.18 | 19.86 | 19.87 | 714,794 | -0.36(-1.80%) |
May 09, 2007 | 20.02 | 20.53 | 19.90 | 20.24 | 750,221 | +0.31(+1.54%) |
May 08, 2007 | 19.82 | 19.96 | 19.54 | 19.93 | 454,968 | +0.06(+0.29%) |
May 07, 2007 | 19.96 | 19.97 | 19.83 | 19.87 | 268,933 | -0.12(-0.62%) |
May 04, 2007 | 20.00 | 20.02 | 19.82 | 20.00 | 281,269 | +0.00(+0.00%) |
May 03, 2007 | 19.92 | 20.03 | 19.79 | 20.00 | 592,091 | +0.07(+0.33%) |
May 02, 2007 | 19.55 | 20.01 | 19.55 | 19.93 | 440,084 | +0.32(+1.65%) |
May 01, 2007 | 19.62 | 19.78 | 19.48 | 19.61 | 418,280 | -0.04(-0.21%) |
Apr 30, 2007 | 19.96 | 20.05 | 19.60 | 19.65 | 548,807 | -0.33(-1.66%) |
Apr 27, 2007 | 19.88 | 20.04 | 19.81 | 19.98 | 349,299 | -0.04(-0.21%) |
Apr 26, 2007 | 19.86 | 20.06 | 19.79 | 20.02 | 690,105 | +0.16(+0.79%) |
Apr 25, 2007 | 20.08 | 20.08 | 19.77 | 19.86 | 684,765 | -0.12(-0.62%) |
Apr 24, 2007 | 19.91 | 20.04 | 19.72 | 19.99 | 563,108 | +0.03(+0.17%) |
Apr 23, 2007 | 20.01 | 20.19 | 19.90 | 19.96 | 433,248 | -0.09(-0.45%) |
Apr 20, 2007 | 20.00 | 20.10 | 19.86 | 20.05 | 572,005 | +0.22(+1.08%) |
Apr 19, 2007 | 20.15 | 20.25 | 19.74 | 19.83 | 735,816 | -0.41(-2.04%) |
Apr 18, 2007 | 20.42 | 20.49 | 20.15 | 20.25 | 581,737 | -0.25(-1.21%) |
Apr 17, 2007 | 20.58 | 20.62 | 20.20 | 20.49 | 496,854 | -0.12(-0.56%) |
Apr 16, 2007 | 20.27 | 20.63 | 20.18 | 20.61 | 671,374 | +0.42(+2.09%) |
Apr 13, 2007 | 20.16 | 20.23 | 19.94 | 20.19 | 989,741 | -0.02(-0.08%) |
Apr 12, 2007 | 19.88 | 20.20 | 19.74 | 20.20 | 439,300 | +0.25(+1.24%) |
Apr 11, 2007 | 20.15 | 20.16 | 19.73 | 19.96 | 536,885 | -0.13(-0.66%) |
Apr 10, 2007 | 20.04 | 20.16 | 20.01 | 20.09 | 355,771 | +0.09(+0.46%) |
Apr 09, 2007 | 20.11 | 20.11 | 19.77 | 20.00 | 386,954 | -0.02(-0.12%) |
Apr 05, 2007 | 19.95 | 20.10 | 19.91 | 20.02 | 312,427 | +0.02(+0.12%) |
Apr 04, 2007 | 20.01 | 20.10 | 19.82 | 20.00 | 434,847 | -0.02(-0.08%) |
Apr 03, 2007 | 19.86 | 20.06 | 19.80 | 20.01 | 636,536 | +0.16(+0.79%) |
Apr 02, 2007 | 19.99 | 20.05 | 19.76 | 19.86 | 488,569 | -0.04(-0.21%) |
Mar 30, 2007 | 19.73 | 20.02 | 19.67 | 19.90 | 1,021,087 | +0.22(+1.09%) |
Mar 29, 2007 | 19.86 | 19.86 | 19.53 | 19.68 | 492,742 | -0.02(-0.13%) |
Mar 28, 2007 | 19.58 | 19.81 | 19.53 | 19.71 | 1,111,450 | +0.01(+0.04%) |
Mar 27, 2007 | 19.78 | 19.78 | 19.57 | 19.70 | 447,249 | -0.04(-0.21%) |
Mar 26, 2007 | 19.67 | 19.75 | 19.53 | 19.74 | 571,175 | +0.19(+0.97%) |
Mar 23, 2007 | 19.53 | 19.62 | 19.44 | 19.55 | 518,687 | +0.10(+0.51%) |
Mar 22, 2007 | 19.48 | 19.53 | 19.38 | 19.45 | 565,255 | +0.00(+0.00%) |
Mar 21, 2007 | 19.31 | 19.46 | 19.09 | 19.45 | 1,212,257 | +0.16(+0.81%) |
Mar 20, 2007 | 19.24 | 19.34 | 19.19 | 19.29 | 440,656 | -0.01(-0.04%) |
Mar 19, 2007 | 19.16 | 19.34 | 19.10 | 19.30 | 553,658 | +0.26(+1.39%) |
Mar 16, 2007 | 19.13 | 19.16 | 18.91 | 19.04 | 1,073,143 | -0.10(-0.52%) |
Mar 15, 2007 | 19.05 | 19.24 | 18.98 | 19.14 | 410,043 | +0.11(+0.57%) |
Mar 14, 2007 | 18.81 | 19.13 | 18.65 | 19.03 | 658,084 | +0.26(+1.41%) |
Mar 13, 2007 | 19.34 | 19.24 | 18.76 | 18.76 | 681,534 | -0.57(-2.95%) |
Mar 12, 2007 | 19.12 | 19.36 | 19.09 | 19.34 | 482,837 | +0.19(+0.99%) |
Mar 09, 2007 | 19.05 | 19.15 | 18.91 | 19.15 | 757,482 | +0.18(+0.96%) |
Mar 08, 2007 | 19.10 | 19.24 | 18.91 | 18.96 | 569,025 | -0.02(-0.09%) |
Mar 07, 2007 | 19.03 | 19.11 | 18.84 | 18.98 | 826,351 | -0.09(-0.48%) |
Mar 06, 2007 | 18.97 | 19.15 | 18.85 | 19.07 | 486,374 | +0.24(+1.27%) |
Mar 05, 2007 | 18.86 | 19.21 | 18.66 | 18.83 | 849,168 | -0.17(-0.91%) |
Mar 02, 2007 | 19.35 | 19.48 | 18.99 | 19.00 | 1,024,288 | -0.38(-1.96%) |