Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.19 | 20.52 | 19.86 | 20.23 | 1,056,854 | -0.50(-2.40%) |
May 30, 2007 | 20.39 | 20.88 | 20.39 | 20.72 | 307,026 | +0.46(+2.27%) |
May 29, 2007 | 20.46 | 20.84 | 20.19 | 20.26 | 450,064 | -0.20(-0.96%) |
May 25, 2007 | 20.46 | 20.66 | 20.31 | 20.46 | 254,039 | +0.05(+0.23%) |
May 24, 2007 | 20.80 | 20.96 | 20.33 | 20.41 | 441,640 | -0.41(-1.96%) |
May 23, 2007 | 21.21 | 21.28 | 20.79 | 20.82 | 374,326 | -0.31(-1.47%) |
May 22, 2007 | 21.12 | 21.22 | 20.70 | 21.13 | 511,983 | +0.10(+0.49%) |
May 21, 2007 | 20.32 | 21.44 | 20.32 | 21.03 | 1,119,376 | +0.72(+3.54%) |
May 18, 2007 | 19.83 | 20.39 | 19.78 | 20.31 | 553,002 | +0.50(+2.53%) |
May 17, 2007 | 20.22 | 20.22 | 19.71 | 19.81 | 788,278 | -0.42(-2.10%) |
May 16, 2007 | 20.47 | 20.47 | 20.05 | 20.23 | 401,873 | -0.11(-0.53%) |
May 15, 2007 | 20.33 | 20.45 | 20.14 | 20.34 | 822,828 | +0.07(+0.36%) |
May 14, 2007 | 20.65 | 20.95 | 20.20 | 20.27 | 665,127 | -0.25(-1.24%) |
May 11, 2007 | 20.73 | 21.05 | 20.22 | 20.52 | 786,355 | -0.17(-0.82%) |
May 10, 2007 | 20.94 | 21.06 | 20.69 | 20.69 | 1,030,913 | -0.38(-1.82%) |
May 09, 2007 | 21.21 | 21.25 | 20.70 | 21.08 | 1,313,066 | -0.13(-0.63%) |
May 08, 2007 | 21.36 | 21.43 | 21.13 | 21.21 | 919,181 | -0.34(-1.56%) |
May 07, 2007 | 22.26 | 22.26 | 21.28 | 21.55 | 1,379,367 | -0.70(-3.14%) |
May 04, 2007 | 21.84 | 22.25 | 21.52 | 22.25 | 1,726,021 | +0.30(+1.37%) |
May 03, 2007 | 21.35 | 21.97 | 20.82 | 21.95 | 4,421,338 | -1.97(-8.24%) |
May 02, 2007 | 23.70 | 24.30 | 23.54 | 23.92 | 1,621,942 | +0.33(+1.40%) |
May 01, 2007 | 24.06 | 24.06 | 23.20 | 23.59 | 911,121 | -0.44(-1.85%) |
Apr 30, 2007 | 24.45 | 25.07 | 24.00 | 24.03 | 1,447,999 | -0.29(-1.21%) |
Apr 27, 2007 | 24.05 | 24.46 | 23.77 | 24.33 | 946,148 | +0.13(+0.53%) |
Apr 26, 2007 | 23.15 | 24.23 | 23.14 | 24.20 | 1,431,151 | +1.08(+4.65%) |
Apr 25, 2007 | 22.61 | 23.48 | 22.42 | 23.12 | 1,042,658 | +0.59(+2.64%) |
Apr 24, 2007 | 22.91 | 23.01 | 22.40 | 22.52 | 476,221 | -0.38(-1.67%) |
Apr 23, 2007 | 22.32 | 23.04 | 22.32 | 22.91 | 495,027 | +0.48(+2.12%) |
Apr 20, 2007 | 22.25 | 22.70 | 22.16 | 22.43 | 530,327 | +0.46(+2.10%) |
Apr 19, 2007 | 22.28 | 22.50 | 21.76 | 21.97 | 852,712 | -0.46(-2.03%) |
Apr 18, 2007 | 22.52 | 22.60 | 22.17 | 22.43 | 439,937 | -0.16(-0.69%) |
Apr 17, 2007 | 22.40 | 22.73 | 22.15 | 22.58 | 771,125 | +0.28(+1.28%) |
Apr 16, 2007 | 22.13 | 22.40 | 22.04 | 22.30 | 421,954 | +0.20(+0.91%) |
Apr 13, 2007 | 21.99 | 22.16 | 21.82 | 22.10 | 360,082 | +0.22(+0.99%) |
Apr 12, 2007 | 21.77 | 21.91 | 21.50 | 21.88 | 501,887 | +0.10(+0.45%) |
Apr 11, 2007 | 22.37 | 22.37 | 21.70 | 21.78 | 744,926 | -0.60(-2.68%) |
Apr 10, 2007 | 22.83 | 22.83 | 22.28 | 22.38 | 403,048 | -0.48(-2.10%) |
Apr 09, 2007 | 22.82 | 23.08 | 22.69 | 22.86 | 505,505 | +0.06(+0.27%) |
Apr 05, 2007 | 22.31 | 22.82 | 22.15 | 22.80 | 1,185,056 | -0.27(-1.17%) |
Apr 04, 2007 | 22.96 | 23.80 | 22.31 | 23.07 | 2,023,133 | +0.18(+0.77%) |
Apr 03, 2007 | 22.76 | 23.02 | 22.39 | 22.89 | 616,137 | +0.35(+1.54%) |
Apr 02, 2007 | 23.23 | 23.23 | 22.40 | 22.55 | 685,643 | -0.42(-1.85%) |
Mar 30, 2007 | 23.02 | 23.53 | 22.77 | 22.97 | 1,093,418 | +0.51(+2.28%) |
Mar 29, 2007 | 23.02 | 23.21 | 22.33 | 22.46 | 720,626 | -0.42(-1.85%) |
Mar 28, 2007 | 22.86 | 23.28 | 22.77 | 22.88 | 874,988 | -0.06(-0.25%) |
Mar 27, 2007 | 22.85 | 23.12 | 22.74 | 22.94 | 1,205,237 | +0.10(+0.43%) |
Mar 26, 2007 | 22.16 | 22.89 | 22.06 | 22.84 | 822,865 | +0.74(+3.37%) |
Mar 23, 2007 | 21.87 | 22.16 | 21.70 | 22.10 | 252,413 | +0.21(+0.97%) |
Mar 22, 2007 | 22.04 | 22.10 | 21.85 | 21.88 | 304,547 | -0.12(-0.56%) |
Mar 21, 2007 | 21.29 | 22.11 | 21.24 | 22.01 | 774,554 | +0.72(+3.38%) |
Mar 20, 2007 | 20.97 | 21.55 | 20.83 | 21.29 | 526,996 | +0.35(+1.66%) |
Mar 19, 2007 | 20.72 | 21.08 | 20.60 | 20.94 | 604,350 | +0.27(+1.30%) |
Mar 16, 2007 | 20.83 | 21.11 | 20.46 | 20.67 | 695,494 | -0.12(-0.60%) |
Mar 15, 2007 | 21.08 | 21.18 | 20.59 | 20.80 | 515,164 | -0.36(-1.71%) |
Mar 14, 2007 | 20.85 | 21.22 | 20.57 | 21.16 | 892,773 | +0.16(+0.74%) |
Mar 13, 2007 | 21.98 | 21.97 | 20.96 | 21.00 | 763,314 | -0.97(-4.43%) |
Mar 12, 2007 | 21.67 | 22.02 | 21.64 | 21.98 | 675,683 | +0.14(+0.66%) |
Mar 09, 2007 | 21.97 | 22.14 | 21.52 | 21.83 | 496,515 | +0.03(+0.12%) |
Mar 08, 2007 | 22.07 | 22.24 | 21.61 | 21.81 | 819,156 | +0.14(+0.64%) |
Mar 07, 2007 | 21.62 | 22.09 | 21.38 | 21.67 | 957,006 | +0.11(+0.53%) |
Mar 06, 2007 | 21.28 | 21.64 | 21.03 | 21.55 | 1,093,285 | +0.51(+2.41%) |
Mar 05, 2007 | 21.21 | 21.43 | 20.79 | 21.05 | 671,681 | -0.43(-2.00%) |
Mar 02, 2007 | 21.66 | 21.78 | 21.21 | 21.47 | 960,253 | -0.41(-1.87%) |