Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.35 | 21.65 | 21.35 | 21.63 | 248,306 | +0.27(+1.26%) |
May 30, 2007 | 21.30 | 21.42 | 21.29 | 21.36 | 156,171 | +0.15(+0.71%) |
May 29, 2007 | 21.35 | 21.49 | 21.01 | 21.21 | 224,095 | -0.05(-0.24%) |
May 25, 2007 | 21.59 | 21.69 | 21.26 | 21.26 | 526,781 | -0.31(-1.44%) |
May 24, 2007 | 21.58 | 21.65 | 21.40 | 21.57 | 163,727 | +0.06(+0.28%) |
May 23, 2007 | 21.58 | 21.64 | 21.47 | 21.51 | 128,477 | -0.23(-1.06%) |
May 22, 2007 | 21.49 | 21.74 | 21.45 | 21.74 | 120,168 | +0.25(+1.16%) |
May 21, 2007 | 21.45 | 21.54 | 21.36 | 21.49 | 101,817 | +0.00(+0.00%) |
May 18, 2007 | 21.45 | 21.54 | 21.36 | 21.49 | 101,817 | +0.11(+0.51%) |
May 17, 2007 | 21.49 | 21.55 | 21.38 | 21.38 | 79,507 | -0.11(-0.51%) |
May 16, 2007 | 21.45 | 21.54 | 21.35 | 21.49 | 102,389 | +0.04(+0.19%) |
May 15, 2007 | 21.53 | 21.60 | 21.44 | 21.45 | 96,923 | -0.12(-0.56%) |
May 14, 2007 | 21.55 | 21.70 | 21.43 | 21.57 | 161,756 | -0.09(-0.42%) |
May 11, 2007 | 21.26 | 21.66 | 21.26 | 21.66 | 113,518 | +0.26(+1.21%) |
May 10, 2007 | 21.30 | 21.47 | 21.29 | 21.40 | 137,777 | +0.10(+0.47%) |
May 09, 2007 | 21.31 | 21.39 | 21.25 | 21.30 | 257,668 | -0.05(-0.23%) |
May 08, 2007 | 21.41 | 21.46 | 21.30 | 21.35 | 133,671 | -0.11(-0.51%) |
May 07, 2007 | 21.80 | 21.80 | 21.45 | 21.46 | 150,145 | -0.33(-1.51%) |
May 04, 2007 | 21.83 | 22.00 | 21.65 | 21.79 | 187,312 | +0.08(+0.37%) |
May 03, 2007 | 21.70 | 21.94 | 21.65 | 21.71 | 118,004 | -0.09(-0.41%) |
May 02, 2007 | 21.45 | 21.88 | 21.40 | 21.80 | 151,964 | +0.40(+1.87%) |
May 01, 2007 | 21.43 | 21.59 | 21.30 | 21.40 | 234,130 | -0.11(-0.51%) |
Apr 30, 2007 | 21.75 | 21.78 | 21.50 | 21.51 | 122,901 | -0.34(-1.56%) |
Apr 27, 2007 | 22.02 | 22.11 | 21.61 | 21.85 | 271,795 | -0.46(-2.06%) |
Apr 26, 2007 | 22.05 | 22.48 | 22.05 | 22.31 | 422,708 | +0.11(+0.50%) |
Apr 25, 2007 | 22.15 | 22.29 | 22.00 | 22.20 | 254,766 | -0.15(-0.67%) |
Apr 24, 2007 | 21.79 | 22.35 | 21.77 | 22.35 | 160,569 | +0.60(+2.76%) |
Apr 23, 2007 | 21.50 | 21.75 | 21.50 | 21.75 | 101,160 | +0.29(+1.35%) |
Apr 20, 2007 | 21.35 | 21.59 | 21.27 | 21.46 | 175,428 | +0.16(+0.75%) |
Apr 19, 2007 | 21.15 | 21.30 | 21.09 | 21.30 | 163,754 | +0.01(+0.05%) |
Apr 18, 2007 | 20.95 | 21.30 | 20.92 | 21.29 | 228,365 | +0.38(+1.82%) |
Apr 17, 2007 | 20.76 | 20.95 | 20.75 | 20.91 | 167,835 | +0.14(+0.67%) |
Apr 16, 2007 | 20.72 | 20.87 | 20.70 | 20.77 | 350,955 | +0.07(+0.34%) |
Apr 13, 2007 | 20.85 | 20.89 | 20.60 | 20.70 | 1,302,692 | -0.13(-0.62%) |
Apr 12, 2007 | 20.70 | 20.84 | 20.61 | 20.83 | 140,512 | +0.17(+0.82%) |
Apr 11, 2007 | 20.39 | 20.66 | 20.30 | 20.66 | 116,233 | +0.37(+1.82%) |
Apr 10, 2007 | 20.38 | 20.53 | 20.29 | 20.29 | 99,205 | -0.11(-0.54%) |
Apr 09, 2007 | 20.50 | 20.67 | 20.37 | 20.40 | 89,570 | -0.10(-0.49%) |
Apr 05, 2007 | 20.61 | 20.63 | 20.43 | 20.50 | 99,979 | -0.05(-0.24%) |
Apr 04, 2007 | 20.82 | 20.84 | 20.54 | 20.55 | 98,450 | -0.32(-1.53%) |
Apr 03, 2007 | 20.76 | 20.94 | 20.65 | 20.87 | 120,204 | +0.17(+0.82%) |
Apr 02, 2007 | 20.74 | 20.74 | 20.55 | 20.70 | 81,024 | +0.03(+0.15%) |
Mar 30, 2007 | 20.74 | 20.95 | 20.63 | 20.67 | 172,051 | -0.01(-0.05%) |
Mar 29, 2007 | 20.43 | 20.74 | 20.40 | 20.68 | 116,301 | +0.18(+0.88%) |
Mar 28, 2007 | 20.45 | 20.78 | 20.42 | 20.50 | 107,768 | -0.01(-0.05%) |
Mar 27, 2007 | 20.65 | 20.71 | 20.42 | 20.51 | 137,471 | -0.28(-1.35%) |
Mar 26, 2007 | 20.62 | 20.80 | 20.52 | 20.79 | 177,324 | +0.18(+0.87%) |
Mar 23, 2007 | 20.65 | 20.87 | 20.61 | 20.61 | 120,468 | -0.04(-0.19%) |
Mar 22, 2007 | 20.50 | 20.94 | 20.42 | 20.65 | 503,828 | +0.05(+0.24%) |
Mar 21, 2007 | 20.50 | 20.60 | 20.34 | 20.60 | 166,469 | +0.05(+0.24%) |
Mar 20, 2007 | 20.58 | 20.59 | 20.42 | 20.55 | 189,483 | -0.04(-0.19%) |
Mar 19, 2007 | 20.34 | 20.59 | 20.22 | 20.59 | 149,178 | +0.19(+0.93%) |
Mar 16, 2007 | 20.30 | 20.44 | 20.25 | 20.40 | 334,785 | +0.05(+0.25%) |
Mar 15, 2007 | 20.23 | 20.47 | 20.10 | 20.35 | 555,197 | +0.19(+0.94%) |
Mar 14, 2007 | 20.43 | 20.59 | 20.08 | 20.16 | 180,508 | -0.27(-1.32%) |
Mar 13, 2007 | 20.68 | 20.68 | 20.41 | 20.43 | 213,076 | -0.22(-1.07%) |
Mar 12, 2007 | 20.49 | 20.65 | 20.49 | 20.65 | 114,112 | +0.13(+0.63%) |
Mar 09, 2007 | 20.36 | 20.57 | 20.36 | 20.52 | 126,839 | +0.10(+0.49%) |
Mar 08, 2007 | 20.20 | 20.45 | 20.16 | 20.42 | 181,244 | +0.13(+0.64%) |
Mar 07, 2007 | 19.75 | 20.29 | 19.75 | 20.29 | 482,225 | +0.54(+2.73%) |
Mar 06, 2007 | 19.95 | 20.05 | 19.70 | 19.75 | 197,002 | -0.25(-1.25%) |
Mar 05, 2007 | 20.00 | 20.25 | 19.85 | 20.00 | 373,987 | -0.19(-0.94%) |
Mar 02, 2007 | 20.17 | 20.40 | 20.05 | 20.19 | 384,443 | +0.00(+0.00%) |