Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.85 | 22.36 | 21.71 | 22.07 | 2,348,490 | +0.35(+1.62%) |
May 30, 2007 | 21.19 | 21.73 | 21.06 | 21.72 | 1,126,522 | +0.53(+2.50%) |
May 29, 2007 | 21.11 | 21.26 | 20.86 | 21.19 | 1,188,527 | +0.21(+1.01%) |
May 25, 2007 | 20.78 | 21.04 | 20.74 | 20.98 | 853,336 | +0.31(+1.49%) |
May 24, 2007 | 21.41 | 21.54 | 20.56 | 20.67 | 983,241 | -0.72(-3.36%) |
May 23, 2007 | 21.59 | 21.74 | 21.34 | 21.39 | 1,401,295 | -0.00(-0.02%) |
May 22, 2007 | 21.79 | 21.97 | 21.35 | 21.39 | 1,489,258 | -0.48(-2.20%) |
May 21, 2007 | 21.70 | 22.13 | 21.62 | 21.87 | 1,851,768 | -0.14(-0.62%) |
May 18, 2007 | 21.70 | 22.01 | 21.65 | 22.01 | 1,517,597 | +0.37(+1.71%) |
May 17, 2007 | 21.29 | 21.72 | 21.09 | 21.64 | 610,983 | +0.46(+2.17%) |
May 16, 2007 | 21.26 | 21.36 | 20.84 | 21.18 | 1,160,302 | -0.00(-0.02%) |
May 15, 2007 | 21.43 | 21.60 | 21.09 | 21.19 | 1,553,381 | -0.18(-0.83%) |
May 14, 2007 | 21.83 | 21.96 | 21.15 | 21.36 | 1,311,545 | -0.46(-2.12%) |
May 11, 2007 | 20.89 | 21.84 | 20.80 | 21.83 | 1,409,910 | +0.90(+4.32%) |
May 10, 2007 | 21.43 | 21.52 | 20.85 | 20.92 | 756,304 | -0.44(-2.04%) |
May 09, 2007 | 21.48 | 21.55 | 21.02 | 21.36 | 1,667,611 | -0.22(-1.02%) |
May 08, 2007 | 21.37 | 21.59 | 21.15 | 21.58 | 1,068,711 | +0.21(+0.97%) |
May 07, 2007 | 21.53 | 21.70 | 21.26 | 21.37 | 1,009,449 | -0.15(-0.72%) |
May 04, 2007 | 21.53 | 21.92 | 21.35 | 21.53 | 1,287,259 | +0.03(+0.12%) |
May 03, 2007 | 21.23 | 21.56 | 20.95 | 21.50 | 1,029,717 | +0.27(+1.27%) |
May 02, 2007 | 20.98 | 21.58 | 20.98 | 21.23 | 2,351,255 | +0.42(+2.04%) |
May 01, 2007 | 20.93 | 20.94 | 20.34 | 20.81 | 1,519,184 | -0.16(-0.78%) |
Apr 30, 2007 | 21.07 | 21.47 | 20.96 | 20.97 | 1,942,225 | -0.11(-0.50%) |
Apr 27, 2007 | 20.89 | 21.23 | 20.68 | 21.08 | 964,424 | +0.19(+0.89%) |
Apr 26, 2007 | 20.71 | 20.99 | 20.64 | 20.89 | 1,716,875 | +0.10(+0.49%) |
Apr 25, 2007 | 20.36 | 20.81 | 20.34 | 20.79 | 1,394,253 | +0.52(+2.55%) |
Apr 24, 2007 | 19.85 | 20.27 | 19.82 | 20.27 | 1,115,640 | +0.43(+2.18%) |
Apr 23, 2007 | 19.67 | 20.07 | 19.63 | 19.84 | 1,170,731 | +0.17(+0.85%) |
Apr 20, 2007 | 19.80 | 20.07 | 19.49 | 19.67 | 1,417,845 | -0.10(-0.51%) |
Apr 19, 2007 | 20.11 | 20.11 | 19.73 | 19.77 | 1,103,012 | -0.33(-1.65%) |
Apr 18, 2007 | 20.28 | 20.28 | 19.85 | 20.11 | 2,081,788 | -0.34(-1.64%) |
Apr 17, 2007 | 20.31 | 20.45 | 20.21 | 20.44 | 1,484,044 | +0.08(+0.41%) |
Apr 16, 2007 | 20.52 | 20.52 | 20.07 | 20.36 | 1,242,643 | -0.16(-0.80%) |
Apr 13, 2007 | 20.22 | 20.59 | 20.16 | 20.52 | 1,747,481 | +0.30(+1.48%) |
Apr 12, 2007 | 19.95 | 20.30 | 19.70 | 20.22 | 1,664,278 | +0.38(+1.91%) |
Apr 11, 2007 | 19.65 | 19.95 | 19.63 | 19.84 | 1,714,155 | +0.11(+0.58%) |
Apr 10, 2007 | 19.07 | 19.76 | 18.99 | 19.73 | 1,463,187 | +0.80(+4.24%) |
Apr 09, 2007 | 19.02 | 19.18 | 18.83 | 18.92 | 1,315,805 | -0.12(-0.63%) |
Apr 05, 2007 | 19.03 | 19.19 | 18.97 | 19.04 | 968,278 | +0.02(+0.09%) |
Apr 04, 2007 | 18.76 | 19.09 | 18.64 | 19.02 | 1,302,449 | +0.27(+1.46%) |
Apr 03, 2007 | 18.91 | 18.91 | 18.57 | 18.75 | 1,195,898 | -0.16(-0.84%) |
Apr 02, 2007 | 18.65 | 18.98 | 18.60 | 18.91 | 1,050,574 | +0.33(+1.78%) |
Mar 30, 2007 | 18.76 | 18.89 | 18.54 | 18.58 | 1,560,672 | -0.38(-2.02%) |
Mar 29, 2007 | 18.86 | 19.25 | 18.66 | 18.96 | 1,196,766 | +0.15(+0.77%) |
Mar 28, 2007 | 18.69 | 19.00 | 18.58 | 18.82 | 1,333,282 | +0.26(+1.43%) |
Mar 27, 2007 | 18.33 | 18.57 | 18.26 | 18.55 | 858,777 | -0.03(-0.14%) |
Mar 26, 2007 | 18.67 | 18.75 | 18.17 | 18.58 | 1,085,714 | -0.02(-0.12%) |
Mar 23, 2007 | 18.69 | 18.93 | 18.49 | 18.60 | 1,194,988 | -0.09(-0.50%) |
Mar 22, 2007 | 18.42 | 18.70 | 18.35 | 18.69 | 1,142,881 | +0.45(+2.44%) |
Mar 21, 2007 | 18.09 | 18.42 | 17.96 | 18.25 | 997,977 | +0.16(+0.88%) |
Mar 20, 2007 | 17.80 | 18.11 | 17.79 | 18.09 | 1,792,143 | +0.32(+1.79%) |
Mar 19, 2007 | 17.30 | 17.80 | 17.30 | 17.77 | 1,092,516 | +0.67(+3.89%) |
Mar 16, 2007 | 17.17 | 17.35 | 17.04 | 17.11 | 1,172,771 | -0.06(-0.36%) |
Mar 15, 2007 | 17.23 | 17.31 | 17.08 | 17.17 | 1,267,082 | -0.13(-0.76%) |
Mar 14, 2007 | 17.00 | 17.35 | 16.89 | 17.30 | 1,812,320 | +0.43(+2.54%) |
Mar 13, 2007 | 17.43 | 17.52 | 16.86 | 16.87 | 1,773,553 | -0.56(-3.19%) |
Mar 12, 2007 | 17.14 | 17.46 | 17.09 | 17.43 | 910,014 | +0.02(+0.10%) |
Mar 09, 2007 | 17.46 | 17.63 | 17.26 | 17.41 | 1,093,422 | +0.04(+0.20%) |
Mar 08, 2007 | 17.33 | 17.54 | 17.15 | 17.37 | 1,283,632 | +0.21(+1.21%) |
Mar 07, 2007 | 16.61 | 17.57 | 16.55 | 17.17 | 1,662,011 | +0.52(+3.13%) |
Mar 06, 2007 | 16.76 | 16.84 | 16.51 | 16.65 | 1,444,823 | +0.20(+1.21%) |
Mar 05, 2007 | 16.10 | 16.67 | 16.10 | 16.45 | 1,701,005 | -0.40(-2.36%) |
Mar 02, 2007 | 17.22 | 17.23 | 16.62 | 16.85 | 1,720,956 | -0.42(-2.45%) |