Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.56 | 21.66 | 21.40 | 21.46 | 447,856 | -0.09(-0.44%) |
May 30, 2007 | 21.77 | 21.77 | 21.41 | 21.56 | 528,199 | -0.48(-2.17%) |
May 29, 2007 | 21.72 | 22.12 | 21.65 | 22.04 | 947,736 | +0.43(+2.01%) |
May 25, 2007 | 21.56 | 21.68 | 21.44 | 21.60 | 362,262 | +0.21(+1.00%) |
May 24, 2007 | 21.94 | 21.94 | 21.31 | 21.39 | 517,699 | -0.58(-2.63%) |
May 23, 2007 | 22.30 | 22.49 | 21.97 | 21.97 | 397,104 | -0.32(-1.44%) |
May 22, 2007 | 22.87 | 22.87 | 22.04 | 22.29 | 631,771 | -0.52(-2.29%) |
May 21, 2007 | 22.25 | 22.94 | 22.18 | 22.81 | 406,013 | +0.56(+2.51%) |
May 18, 2007 | 22.29 | 22.33 | 21.82 | 22.25 | 463,447 | -0.06(-0.28%) |
May 17, 2007 | 22.44 | 22.44 | 22.19 | 22.31 | 705,751 | -0.23(-1.00%) |
May 16, 2007 | 22.39 | 22.55 | 22.29 | 22.54 | 436,242 | +0.15(+0.67%) |
May 15, 2007 | 22.09 | 22.47 | 22.09 | 22.39 | 769,230 | +0.23(+1.05%) |
May 14, 2007 | 22.08 | 22.37 | 22.02 | 22.16 | 1,240,951 | +0.11(+0.48%) |
May 11, 2007 | 22.04 | 22.10 | 21.94 | 22.05 | 487,948 | +0.11(+0.52%) |
May 10, 2007 | 21.87 | 22.17 | 21.64 | 21.94 | 1,113,356 | -0.04(-0.17%) |
May 09, 2007 | 21.72 | 22.01 | 21.65 | 21.97 | 428,128 | +0.26(+1.19%) |
May 08, 2007 | 21.46 | 21.77 | 21.32 | 21.72 | 569,405 | +0.18(+0.82%) |
May 07, 2007 | 21.16 | 21.57 | 21.16 | 21.54 | 495,585 | +0.35(+1.66%) |
May 04, 2007 | 21.06 | 21.22 | 21.01 | 21.19 | 288,441 | +0.14(+0.69%) |
May 03, 2007 | 21.21 | 21.31 | 20.84 | 21.04 | 488,584 | -0.09(-0.45%) |
May 02, 2007 | 21.12 | 21.52 | 21.06 | 21.14 | 565,428 | +0.02(+0.09%) |
May 01, 2007 | 21.47 | 21.49 | 20.89 | 21.12 | 880,757 | -0.47(-2.15%) |
Apr 30, 2007 | 22.02 | 22.09 | 21.58 | 21.58 | 319,942 | -0.44(-2.00%) |
Apr 27, 2007 | 22.09 | 22.14 | 21.91 | 22.02 | 318,192 | -0.07(-0.31%) |
Apr 26, 2007 | 21.95 | 22.17 | 21.89 | 22.09 | 325,033 | +0.06(+0.29%) |
Apr 25, 2007 | 21.92 | 22.17 | 21.80 | 22.03 | 389,308 | +0.23(+1.07%) |
Apr 24, 2007 | 21.87 | 21.87 | 20.92 | 21.80 | 675,523 | +0.98(+4.71%) |
Apr 23, 2007 | 21.34 | 21.46 | 20.28 | 20.82 | 460,583 | +0.55(+2.70%) |
Apr 20, 2007 | 20.30 | 20.48 | 20.14 | 20.27 | 458,992 | +0.27(+1.35%) |
Apr 19, 2007 | 19.96 | 20.11 | 19.88 | 20.00 | 465,674 | -0.09(-0.44%) |
Apr 18, 2007 | 20.21 | 20.25 | 20.03 | 20.09 | 387,558 | -0.10(-0.50%) |
Apr 17, 2007 | 20.67 | 20.67 | 20.04 | 20.19 | 648,476 | -0.48(-2.34%) |
Apr 16, 2007 | 20.43 | 20.67 | 20.33 | 20.67 | 924,190 | +0.35(+1.73%) |
Apr 13, 2007 | 20.49 | 20.69 | 20.22 | 20.32 | 801,209 | -0.15(-0.74%) |
Apr 12, 2007 | 20.48 | 20.63 | 20.28 | 20.47 | 322,965 | -0.11(-0.52%) |
Apr 11, 2007 | 20.91 | 20.96 | 20.43 | 20.58 | 399,490 | -0.30(-1.44%) |
Apr 10, 2007 | 20.80 | 20.96 | 20.76 | 20.88 | 258,372 | +0.01(+0.06%) |
Apr 09, 2007 | 20.77 | 21.09 | 20.77 | 20.87 | 355,898 | -0.20(-0.95%) |
Apr 05, 2007 | 20.98 | 21.14 | 20.98 | 21.07 | 424,309 | +0.09(+0.42%) |
Apr 04, 2007 | 21.28 | 21.28 | 20.94 | 20.98 | 339,988 | -0.34(-1.59%) |
Apr 03, 2007 | 21.06 | 21.55 | 21.06 | 21.32 | 388,513 | +0.38(+1.80%) |
Apr 02, 2007 | 21.01 | 21.06 | 20.84 | 20.94 | 176,596 | -0.05(-0.24%) |
Mar 30, 2007 | 20.94 | 21.18 | 20.85 | 20.99 | 220,507 | +0.10(+0.48%) |
Mar 29, 2007 | 21.15 | 21.22 | 20.69 | 20.89 | 280,805 | -0.09(-0.45%) |
Mar 28, 2007 | 20.98 | 21.17 | 20.77 | 20.99 | 574,496 | -0.14(-0.65%) |
Mar 27, 2007 | 21.35 | 21.37 | 21.08 | 21.13 | 645,453 | -0.31(-1.47%) |
Mar 26, 2007 | 21.56 | 21.67 | 21.31 | 21.44 | 297,510 | -0.07(-0.32%) |
Mar 23, 2007 | 21.18 | 21.52 | 21.15 | 21.51 | 217,802 | +0.38(+1.78%) |
Mar 22, 2007 | 21.36 | 21.36 | 21.08 | 21.13 | 221,780 | -0.16(-0.77%) |
Mar 21, 2007 | 20.98 | 21.30 | 20.70 | 21.30 | 363,853 | +0.38(+1.80%) |
Mar 20, 2007 | 20.57 | 21.02 | 20.50 | 20.92 | 378,967 | +0.21(+1.03%) |
Mar 19, 2007 | 20.43 | 20.82 | 20.43 | 20.70 | 655,317 | +0.38(+1.89%) |
Mar 16, 2007 | 20.75 | 20.75 | 20.26 | 20.32 | 763,026 | -0.42(-2.03%) |
Mar 15, 2007 | 20.41 | 20.91 | 20.41 | 20.74 | 530,109 | +0.40(+1.98%) |
Mar 14, 2007 | 20.08 | 20.38 | 19.80 | 20.34 | 694,137 | +0.20(+1.00%) |
Mar 13, 2007 | 21.02 | 21.09 | 20.12 | 20.14 | 616,816 | -0.88(-4.19%) |
Mar 12, 2007 | 21.03 | 21.21 | 20.92 | 21.02 | 575,769 | -0.04(-0.21%) |
Mar 09, 2007 | 20.45 | 21.07 | 20.32 | 21.06 | 565,428 | +0.77(+3.81%) |
Mar 08, 2007 | 20.44 | 20.57 | 20.07 | 20.29 | 562,564 | +0.41(+2.09%) |
Mar 07, 2007 | 19.91 | 20.20 | 19.80 | 19.87 | 386,604 | -0.12(-0.60%) |
Mar 06, 2007 | 19.87 | 20.32 | 19.65 | 19.99 | 558,587 | +0.13(+0.63%) |
Mar 05, 2007 | 19.97 | 20.04 | 19.64 | 19.87 | 485,721 | -0.08(-0.38%) |
Mar 02, 2007 | 20.35 | 20.38 | 19.92 | 19.94 | 398,059 | -0.56(-2.73%) |