Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.79 | 20.31 | 19.45 | 20.02 | 759,708 | +0.23(+1.16%) |
May 30, 2007 | 19.91 | 20.18 | 19.56 | 19.79 | 636,866 | -0.12(-0.60%) |
May 29, 2007 | 20.33 | 20.34 | 19.71 | 19.91 | 533,106 | -0.46(-2.26%) |
May 25, 2007 | 19.79 | 20.62 | 19.65 | 20.37 | 779,162 | +0.66(+3.35%) |
May 24, 2007 | 20.01 | 20.50 | 19.33 | 19.71 | 1,320,008 | -0.33(-1.65%) |
May 23, 2007 | 20.49 | 20.75 | 19.85 | 20.04 | 446,728 | -0.21(-1.04%) |
May 22, 2007 | 20.37 | 20.89 | 19.76 | 20.25 | 1,161,019 | +0.07(+0.35%) |
May 21, 2007 | 20.31 | 20.74 | 19.97 | 20.18 | 1,388,462 | -0.31(-1.51%) |
May 18, 2007 | 20.64 | 20.80 | 20.00 | 20.49 | 1,309,788 | +0.12(+0.59%) |
May 17, 2007 | 19.50 | 20.50 | 19.14 | 20.37 | 1,664,717 | +0.78(+3.98%) |
May 16, 2007 | 19.60 | 20.43 | 19.15 | 19.59 | 1,362,415 | +0.02(+0.10%) |
May 15, 2007 | 19.39 | 19.97 | 18.75 | 19.57 | 1,485,968 | -0.04(-0.20%) |
May 14, 2007 | 19.51 | 20.00 | 19.09 | 19.61 | 918,878 | +0.19(+0.98%) |
May 11, 2007 | 19.96 | 20.44 | 19.38 | 19.42 | 611,616 | -0.45(-2.26%) |
May 10, 2007 | 20.52 | 20.86 | 19.65 | 19.87 | 1,546,942 | -0.52(-2.55%) |
May 09, 2007 | 20.70 | 20.70 | 20.02 | 20.39 | 1,026,845 | -0.21(-1.02%) |
May 08, 2007 | 21.19 | 21.37 | 20.50 | 20.60 | 1,132,543 | -0.70(-3.29%) |
May 07, 2007 | 21.15 | 21.66 | 20.74 | 21.30 | 869,478 | +0.12(+0.57%) |
May 04, 2007 | 21.23 | 21.97 | 20.69 | 21.18 | 798,843 | -0.15(-0.70%) |
May 03, 2007 | 21.11 | 21.53 | 20.70 | 21.33 | 819,374 | +0.25(+1.19%) |
May 02, 2007 | 21.12 | 21.85 | 21.03 | 21.08 | 734,939 | -0.22(-1.03%) |
May 01, 2007 | 21.51 | 21.99 | 20.66 | 21.30 | 1,967,096 | -0.21(-0.98%) |
Apr 30, 2007 | 22.55 | 22.83 | 21.29 | 21.51 | 1,044,714 | -0.10(-0.46%) |
Apr 27, 2007 | 21.20 | 21.90 | 21.06 | 21.61 | 477,321 | +0.13(+0.61%) |
Apr 26, 2007 | 20.14 | 21.57 | 20.00 | 21.48 | 1,837,907 | +1.57(+7.89%) |
Apr 25, 2007 | 19.58 | 20.14 | 18.92 | 19.91 | 2,251,225 | +0.25(+1.27%) |
Apr 24, 2007 | 20.60 | 20.68 | 19.66 | 19.66 | 1,577,409 | -0.97(-4.70%) |
Apr 23, 2007 | 20.92 | 21.00 | 20.46 | 20.63 | 1,627,850 | -0.07(-0.34%) |
Apr 20, 2007 | 20.82 | 21.35 | 20.25 | 20.70 | 1,096,188 | +0.06(+0.29%) |
Apr 19, 2007 | 21.40 | 21.45 | 20.60 | 20.64 | 868,002 | -0.78(-3.64%) |
Apr 18, 2007 | 21.72 | 22.00 | 21.41 | 21.42 | 400,346 | -0.38(-1.74%) |
Apr 17, 2007 | 21.58 | 22.07 | 21.41 | 21.80 | 511,450 | +0.04(+0.18%) |
Apr 16, 2007 | 21.51 | 22.10 | 21.50 | 21.76 | 323,666 | +0.01(+0.05%) |
Apr 13, 2007 | 21.75 | 22.28 | 21.42 | 21.75 | 411,503 | -0.06(-0.28%) |
Apr 12, 2007 | 21.82 | 22.50 | 21.66 | 21.81 | 248,392 | -0.15(-0.68%) |
Apr 11, 2007 | 22.45 | 22.77 | 21.70 | 21.96 | 334,707 | -0.35(-1.57%) |
Apr 10, 2007 | 22.15 | 23.00 | 21.85 | 22.31 | 1,163,502 | +0.13(+0.59%) |
Apr 09, 2007 | 22.33 | 22.52 | 21.89 | 22.18 | 371,119 | -0.26(-1.16%) |
Apr 05, 2007 | 22.49 | 22.63 | 21.92 | 22.44 | 365,437 | +0.04(+0.18%) |
Apr 04, 2007 | 22.74 | 23.00 | 22.18 | 22.40 | 514,952 | -0.10(-0.44%) |
Apr 03, 2007 | 23.53 | 23.59 | 22.50 | 22.50 | 378,818 | -0.89(-3.81%) |
Apr 02, 2007 | 24.13 | 24.31 | 22.90 | 23.39 | 939,929 | -0.97(-3.98%) |
Mar 30, 2007 | 24.46 | 25.50 | 24.20 | 24.36 | 167,698 | -0.14(-0.57%) |
Mar 29, 2007 | 24.50 | 24.66 | 23.89 | 24.50 | 179,489 | +0.10(+0.41%) |
Mar 28, 2007 | 24.99 | 24.99 | 24.14 | 24.40 | 234,874 | -0.53(-2.13%) |
Mar 27, 2007 | 25.15 | 25.38 | 24.61 | 24.93 | 333,085 | -0.19(-0.76%) |
Mar 26, 2007 | 25.32 | 25.45 | 24.61 | 25.12 | 250,761 | -0.09(-0.36%) |
Mar 23, 2007 | 23.96 | 25.58 | 23.96 | 25.21 | 364,562 | +1.43(+6.01%) |
Mar 22, 2007 | 23.82 | 24.30 | 23.48 | 23.78 | 273,161 | +0.10(+0.42%) |
Mar 21, 2007 | 23.22 | 23.81 | 23.17 | 23.68 | 240,103 | +0.53(+2.29%) |
Mar 20, 2007 | 23.08 | 23.63 | 23.01 | 23.15 | 198,308 | +0.15(+0.65%) |
Mar 19, 2007 | 22.70 | 23.12 | 22.58 | 23.00 | 214,136 | +0.17(+0.74%) |
Mar 16, 2007 | 22.27 | 22.90 | 22.27 | 22.83 | 237,809 | +0.39(+1.74%) |
Mar 15, 2007 | 22.48 | 22.85 | 22.28 | 22.44 | 223,204 | +0.09(+0.40%) |
Mar 14, 2007 | 22.25 | 22.90 | 21.69 | 22.35 | 392,245 | +0.15(+0.68%) |
Mar 13, 2007 | 22.85 | 23.00 | 22.00 | 22.20 | 400,070 | -0.65(-2.84%) |
Mar 12, 2007 | 23.00 | 23.51 | 22.69 | 22.85 | 416,064 | -0.57(-2.43%) |
Mar 09, 2007 | 24.03 | 24.19 | 23.00 | 23.42 | 354,433 | -0.65(-2.70%) |
Mar 08, 2007 | 24.20 | 24.41 | 24.06 | 24.07 | 476,000 | -0.35(-1.43%) |
Mar 07, 2007 | 23.83 | 25.00 | 23.83 | 24.42 | 714,974 | +0.77(+3.26%) |
Mar 06, 2007 | 23.55 | 24.60 | 22.61 | 23.65 | 548,008 | +0.10(+0.42%) |
Mar 05, 2007 | 22.99 | 24.94 | 22.74 | 23.55 | 574,073 | +0.31(+1.33%) |
Mar 02, 2007 | 23.71 | 24.23 | 23.12 | 23.24 | 267,744 | -0.58(-2.43%) |