Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.85 | 22.32 | 21.80 | 22.25 | 910,615 | +0.40(+1.83%) |
May 30, 2007 | 21.38 | 21.92 | 21.29 | 21.85 | 457,934 | +0.41(+1.91%) |
May 29, 2007 | 21.51 | 21.70 | 21.31 | 21.44 | 1,037,105 | -0.03(-0.14%) |
May 25, 2007 | 21.83 | 21.89 | 21.30 | 21.47 | 818,959 | -0.29(-1.33%) |
May 24, 2007 | 21.26 | 21.77 | 21.15 | 21.76 | 2,469,558 | +0.56(+2.64%) |
May 23, 2007 | 21.00 | 21.47 | 20.91 | 21.20 | 1,353,244 | +0.25(+1.19%) |
May 22, 2007 | 20.44 | 21.05 | 20.43 | 20.95 | 1,287,752 | +0.53(+2.60%) |
May 21, 2007 | 20.38 | 20.63 | 20.32 | 20.42 | 5,210,395 | +0.05(+0.25%) |
May 18, 2007 | 20.25 | 20.75 | 19.94 | 20.37 | 2,254,866 | +1.06(+5.49%) |
May 17, 2007 | 18.97 | 19.39 | 18.88 | 19.31 | 1,104,199 | +0.33(+1.74%) |
May 16, 2007 | 19.40 | 19.59 | 18.84 | 18.98 | 889,881 | -0.33(-1.71%) |
May 15, 2007 | 19.79 | 19.94 | 19.30 | 19.31 | 433,339 | -0.42(-2.13%) |
May 14, 2007 | 20.23 | 20.38 | 19.68 | 19.73 | 484,230 | -0.55(-2.71%) |
May 11, 2007 | 20.32 | 20.54 | 19.97 | 20.28 | 320,688 | +0.09(+0.45%) |
May 10, 2007 | 20.32 | 20.48 | 20.08 | 20.19 | 504,434 | -0.32(-1.56%) |
May 09, 2007 | 20.44 | 20.70 | 20.29 | 20.51 | 870,755 | +0.02(+0.10%) |
May 08, 2007 | 20.46 | 20.50 | 19.98 | 20.49 | 653,522 | +0.04(+0.20%) |
May 07, 2007 | 20.02 | 20.49 | 20.00 | 20.45 | 720,845 | +0.37(+1.84%) |
May 04, 2007 | 19.85 | 20.09 | 19.84 | 20.08 | 485,381 | +0.31(+1.57%) |
May 03, 2007 | 19.96 | 20.13 | 19.70 | 19.77 | 982,245 | -0.28(-1.40%) |
May 02, 2007 | 19.43 | 20.37 | 19.43 | 20.05 | 855,452 | +0.42(+2.15%) |
May 01, 2007 | 20.05 | 20.20 | 19.35 | 19.63 | 1,652,875 | -0.50(-2.50%) |
Apr 30, 2007 | 20.75 | 20.77 | 20.00 | 20.13 | 792,966 | -0.67(-3.22%) |
Apr 27, 2007 | 21.48 | 21.48 | 20.74 | 20.80 | 473,511 | -0.83(-3.84%) |
Apr 26, 2007 | 21.39 | 21.75 | 20.93 | 21.63 | 1,019,494 | +0.23(+1.07%) |
Apr 25, 2007 | 21.46 | 21.51 | 21.19 | 21.40 | 713,711 | +0.06(+0.28%) |
Apr 24, 2007 | 21.38 | 21.75 | 20.99 | 21.34 | 757,540 | -0.04(-0.19%) |
Apr 23, 2007 | 20.80 | 21.58 | 20.72 | 21.38 | 1,396,511 | +0.50(+2.39%) |
Apr 20, 2007 | 20.64 | 20.98 | 20.50 | 20.88 | 872,006 | +0.26(+1.26%) |
Apr 19, 2007 | 20.31 | 20.74 | 20.18 | 20.62 | 726,572 | +0.31(+1.53%) |
Apr 18, 2007 | 20.75 | 20.76 | 20.29 | 20.31 | 658,629 | -0.46(-2.21%) |
Apr 17, 2007 | 20.66 | 20.88 | 20.58 | 20.77 | 545,382 | +0.13(+0.63%) |
Apr 16, 2007 | 20.75 | 20.94 | 20.47 | 20.64 | 662,173 | +0.10(+0.49%) |
Apr 13, 2007 | 20.42 | 20.60 | 20.26 | 20.54 | 949,952 | +0.19(+0.93%) |
Apr 12, 2007 | 20.29 | 20.40 | 20.01 | 20.35 | 1,100,505 | +0.11(+0.54%) |
Apr 11, 2007 | 20.00 | 20.53 | 19.86 | 20.24 | 1,563,187 | +0.29(+1.45%) |
Apr 10, 2007 | 19.65 | 20.02 | 19.56 | 19.95 | 664,224 | +0.25(+1.27%) |
Apr 09, 2007 | 19.85 | 20.00 | 19.62 | 19.70 | 638,563 | -0.28(-1.40%) |
Apr 05, 2007 | 20.16 | 20.30 | 19.91 | 19.98 | 694,579 | -0.12(-0.60%) |
Apr 04, 2007 | 20.22 | 20.30 | 20.05 | 20.10 | 748,300 | -0.05(-0.25%) |
Apr 03, 2007 | 20.49 | 20.49 | 20.09 | 20.15 | 817,773 | -0.24(-1.18%) |
Apr 02, 2007 | 20.37 | 20.57 | 20.31 | 20.39 | 614,208 | -0.01(-0.05%) |
Mar 30, 2007 | 20.74 | 20.90 | 20.20 | 20.40 | 632,149 | -0.28(-1.35%) |
Mar 29, 2007 | 21.13 | 21.13 | 20.44 | 20.68 | 684,320 | -0.21(-1.01%) |
Mar 28, 2007 | 20.67 | 20.95 | 20.43 | 20.89 | 1,188,693 | +0.05(+0.24%) |
Mar 27, 2007 | 21.00 | 21.23 | 20.80 | 20.84 | 593,776 | -0.29(-1.37%) |
Mar 26, 2007 | 21.33 | 21.39 | 20.92 | 21.13 | 706,181 | -0.22(-1.03%) |
Mar 23, 2007 | 21.29 | 21.42 | 21.08 | 21.35 | 499,305 | +0.13(+0.61%) |
Mar 22, 2007 | 21.15 | 21.34 | 21.01 | 21.22 | 682,494 | -0.05(-0.24%) |
Mar 21, 2007 | 21.02 | 21.33 | 20.74 | 21.27 | 733,299 | +0.27(+1.29%) |
Mar 20, 2007 | 20.94 | 21.16 | 20.83 | 21.00 | 479,165 | +0.08(+0.38%) |
Mar 19, 2007 | 20.03 | 20.92 | 20.03 | 20.92 | 1,327,866 | +1.00(+5.02%) |
Mar 16, 2007 | 20.17 | 20.17 | 19.68 | 19.92 | 774,062 | -0.26(-1.29%) |
Mar 15, 2007 | 19.39 | 20.29 | 19.32 | 20.18 | 1,338,607 | +0.84(+4.34%) |
Mar 14, 2007 | 19.18 | 19.47 | 18.84 | 19.34 | 1,004,220 | +0.02(+0.10%) |
Mar 13, 2007 | 19.35 | 19.46 | 19.23 | 19.32 | 812,137 | -0.03(-0.16%) |
Mar 12, 2007 | 19.21 | 19.56 | 19.18 | 19.35 | 957,214 | +0.02(+0.10%) |
Mar 09, 2007 | 19.77 | 19.83 | 19.29 | 19.33 | 672,523 | -0.17(-0.87%) |
Mar 08, 2007 | 19.99 | 19.99 | 19.45 | 19.50 | 911,270 | +0.21(+1.09%) |
Mar 07, 2007 | 19.76 | 20.10 | 19.29 | 19.29 | 2,068,530 | -0.17(-0.87%) |
Mar 06, 2007 | 21.98 | 22.24 | 19.17 | 19.46 | 3,697,122 | -1.69(-7.99%) |
Mar 05, 2007 | 20.40 | 21.25 | 20.01 | 21.15 | 1,220,193 | +0.65(+3.17%) |
Mar 02, 2007 | 21.15 | 21.23 | 20.44 | 20.50 | 1,125,322 | -0.85(-3.98%) |