Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.36 | 21.44 | 21.30 | 21.33 | 688,050 | -0.03(-0.15%) |
May 30, 2007 | 21.18 | 21.60 | 21.00 | 21.36 | 522,681 | +0.18(+0.87%) |
May 29, 2007 | 21.04 | 21.49 | 21.04 | 21.18 | 432,024 | +0.19(+0.91%) |
May 25, 2007 | 21.08 | 21.20 | 20.90 | 20.99 | 401,198 | -0.09(-0.44%) |
May 24, 2007 | 21.32 | 21.51 | 20.99 | 21.08 | 807,862 | -0.33(-1.54%) |
May 23, 2007 | 21.63 | 21.72 | 21.36 | 21.41 | 583,878 | -0.40(-1.81%) |
May 22, 2007 | 21.77 | 22.04 | 21.69 | 21.80 | 633,534 | +0.03(+0.15%) |
May 21, 2007 | 21.61 | 21.81 | 21.54 | 21.77 | 567,933 | +0.16(+0.73%) |
May 18, 2007 | 21.63 | 21.74 | 21.53 | 21.61 | 513,721 | -0.02(-0.09%) |
May 17, 2007 | 21.45 | 21.67 | 21.45 | 21.63 | 1,291,214 | +0.24(+1.11%) |
May 16, 2007 | 21.16 | 21.48 | 21.16 | 21.40 | 1,096,537 | +0.24(+1.12%) |
May 15, 2007 | 21.20 | 21.42 | 21.16 | 21.16 | 983,102 | +0.00(+0.00%) |
May 14, 2007 | 21.14 | 21.24 | 21.11 | 21.16 | 358,830 | +0.04(+0.19%) |
May 11, 2007 | 20.97 | 21.20 | 20.97 | 21.12 | 463,306 | +0.16(+0.75%) |
May 10, 2007 | 21.21 | 21.21 | 20.96 | 20.96 | 449,943 | -0.33(-1.55%) |
May 09, 2007 | 21.20 | 21.32 | 21.16 | 21.29 | 399,679 | +0.07(+0.34%) |
May 08, 2007 | 21.03 | 21.24 | 21.03 | 21.22 | 671,346 | +0.08(+0.37%) |
May 07, 2007 | 21.14 | 21.26 | 21.07 | 21.14 | 613,338 | +0.03(+0.12%) |
May 04, 2007 | 21.17 | 21.33 | 20.97 | 21.11 | 710,220 | -0.01(-0.03%) |
May 03, 2007 | 21.07 | 21.18 | 20.85 | 21.12 | 695,794 | +0.05(+0.25%) |
May 02, 2007 | 21.18 | 21.23 | 20.88 | 21.07 | 720,881 | -0.07(-0.31%) |
May 01, 2007 | 20.86 | 21.24 | 20.80 | 21.13 | 654,794 | +0.24(+1.17%) |
Apr 30, 2007 | 21.14 | 21.36 | 20.89 | 20.89 | 543,485 | -0.19(-0.91%) |
Apr 27, 2007 | 21.08 | 21.22 | 21.02 | 21.08 | 541,207 | -0.11(-0.50%) |
Apr 26, 2007 | 21.26 | 21.27 | 21.13 | 21.18 | 457,232 | -0.07(-0.31%) |
Apr 25, 2007 | 21.17 | 21.36 | 21.11 | 21.25 | 606,808 | +0.09(+0.40%) |
Apr 24, 2007 | 21.12 | 21.22 | 21.02 | 21.17 | 554,540 | +0.00(+0.00%) |
Apr 23, 2007 | 21.17 | 21.28 | 21.13 | 21.17 | 358,375 | -0.04(-0.19%) |
Apr 20, 2007 | 21.24 | 21.30 | 21.03 | 21.20 | 519,340 | +0.01(+0.03%) |
Apr 19, 2007 | 21.20 | 21.28 | 21.13 | 21.20 | 358,071 | -0.09(-0.40%) |
Apr 18, 2007 | 21.36 | 21.39 | 21.20 | 21.28 | 536,196 | -0.15(-0.71%) |
Apr 17, 2007 | 21.43 | 21.54 | 21.29 | 21.44 | 568,735 | -0.01(-0.03%) |
Apr 16, 2007 | 21.36 | 21.48 | 21.36 | 21.44 | 757,447 | +0.07(+0.34%) |
Apr 13, 2007 | 21.36 | 21.44 | 21.31 | 21.37 | 591,015 | +0.00(+0.00%) |
Apr 12, 2007 | 21.39 | 21.40 | 21.25 | 21.37 | 472,417 | +0.02(+0.09%) |
Apr 11, 2007 | 21.44 | 21.48 | 21.30 | 21.35 | 517,518 | -0.11(-0.49%) |
Apr 10, 2007 | 21.21 | 21.47 | 21.07 | 21.45 | 973,991 | +0.32(+1.50%) |
Apr 09, 2007 | 20.92 | 21.14 | 20.80 | 21.14 | 780,377 | +0.32(+1.52%) |
Apr 05, 2007 | 20.91 | 20.94 | 20.77 | 20.82 | 911,275 | -0.11(-0.53%) |
Apr 04, 2007 | 20.82 | 20.94 | 20.74 | 20.93 | 734,061 | +0.19(+0.92%) |
Apr 03, 2007 | 20.64 | 20.84 | 20.55 | 20.74 | 678,027 | +0.13(+0.64%) |
Apr 02, 2007 | 20.48 | 20.64 | 20.19 | 20.61 | 844,857 | +0.01(+0.06%) |
Mar 30, 2007 | 20.72 | 20.88 | 20.51 | 20.60 | 931,168 | -0.07(-0.35%) |
Mar 29, 2007 | 20.68 | 20.68 | 20.48 | 20.67 | 507,647 | +0.06(+0.29%) |
Mar 28, 2007 | 20.51 | 20.68 | 20.42 | 20.61 | 654,490 | +0.10(+0.48%) |
Mar 27, 2007 | 20.51 | 20.56 | 20.30 | 20.51 | 902,164 | +0.00(+0.00%) |
Mar 26, 2007 | 20.41 | 20.55 | 20.06 | 20.51 | 864,048 | +0.00(+0.00%) |
Mar 23, 2007 | 20.70 | 20.88 | 20.30 | 20.51 | 2,516,219 | -0.72(-3.41%) |
Mar 22, 2007 | 21.20 | 21.32 | 21.19 | 21.24 | 686,227 | -0.03(-0.12%) |
Mar 21, 2007 | 21.01 | 21.32 | 20.95 | 21.26 | 709,157 | +0.26(+1.22%) |
Mar 20, 2007 | 21.03 | 21.11 | 20.94 | 21.01 | 957,287 | -0.07(-0.31%) |
Mar 19, 2007 | 20.98 | 21.15 | 20.98 | 21.07 | 849,319 | +0.17(+0.82%) |
Mar 16, 2007 | 20.98 | 21.21 | 20.84 | 20.90 | 548,800 | -0.01(-0.03%) |
Mar 15, 2007 | 20.61 | 20.99 | 20.57 | 20.91 | 604,226 | +0.26(+1.24%) |
Mar 14, 2007 | 20.47 | 20.71 | 20.33 | 20.65 | 481,073 | +0.24(+1.16%) |
Mar 13, 2007 | 20.72 | 20.78 | 20.38 | 20.41 | 478,795 | -0.31(-1.49%) |
Mar 12, 2007 | 20.53 | 20.77 | 20.52 | 20.72 | 294,292 | +0.19(+0.93%) |
Mar 09, 2007 | 20.72 | 20.76 | 20.52 | 20.53 | 404,235 | -0.12(-0.57%) |
Mar 08, 2007 | 20.63 | 20.74 | 20.61 | 20.65 | 349,415 | +0.05(+0.22%) |
Mar 07, 2007 | 20.58 | 20.72 | 20.47 | 20.61 | 429,746 | +0.04(+0.19%) |
Mar 06, 2007 | 20.23 | 20.58 | 20.23 | 20.57 | 439,009 | +0.40(+1.96%) |
Mar 05, 2007 | 20.47 | 20.53 | 20.17 | 20.17 | 499,295 | -0.43(-2.08%) |
Mar 02, 2007 | 20.68 | 20.71 | 20.49 | 20.60 | 384,190 | -0.08(-0.38%) |