Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.49 | 22.81 | 22.43 | 22.79 | 683,940 | +0.25(+1.11%) |
May 30, 2007 | 22.23 | 22.54 | 22.11 | 22.54 | 422,344 | +0.28(+1.23%) |
May 29, 2007 | 22.12 | 22.34 | 22.11 | 22.27 | 407,896 | +0.18(+0.80%) |
May 25, 2007 | 22.02 | 22.30 | 21.93 | 22.09 | 425,830 | +0.11(+0.48%) |
May 24, 2007 | 22.38 | 22.54 | 21.97 | 21.98 | 534,114 | -0.44(-1.96%) |
May 23, 2007 | 22.29 | 22.51 | 22.28 | 22.43 | 506,222 | +0.10(+0.46%) |
May 22, 2007 | 22.30 | 22.49 | 22.20 | 22.32 | 601,192 | -0.03(-0.12%) |
May 21, 2007 | 22.00 | 22.36 | 22.00 | 22.35 | 485,710 | +0.35(+1.57%) |
May 18, 2007 | 22.16 | 22.16 | 21.82 | 22.00 | 1,151,780 | -0.12(-0.56%) |
May 17, 2007 | 21.89 | 22.57 | 21.75 | 22.13 | 1,699,944 | +0.46(+2.15%) |
May 16, 2007 | 21.71 | 21.74 | 21.61 | 21.66 | 449,078 | +0.04(+0.17%) |
May 15, 2007 | 21.60 | 21.65 | 21.32 | 21.63 | 686,178 | +0.07(+0.34%) |
May 14, 2007 | 21.70 | 21.73 | 21.45 | 21.55 | 457,690 | -0.14(-0.67%) |
May 11, 2007 | 21.46 | 21.91 | 21.39 | 21.70 | 404,946 | -0.02(-0.08%) |
May 10, 2007 | 21.79 | 21.87 | 21.68 | 21.72 | 561,670 | -0.13(-0.58%) |
May 09, 2007 | 21.54 | 21.91 | 21.50 | 21.84 | 665,988 | +0.21(+0.99%) |
May 08, 2007 | 21.54 | 21.64 | 21.25 | 21.63 | 478,470 | +0.02(+0.09%) |
May 07, 2007 | 21.71 | 21.89 | 21.42 | 21.61 | 544,422 | -0.09(-0.39%) |
May 04, 2007 | 21.66 | 21.73 | 21.47 | 21.70 | 551,754 | -0.01(-0.06%) |
May 03, 2007 | 21.45 | 21.85 | 21.45 | 21.71 | 787,746 | +0.18(+0.85%) |
May 02, 2007 | 21.36 | 21.59 | 21.26 | 21.52 | 754,672 | +0.09(+0.41%) |
May 01, 2007 | 21.88 | 21.88 | 21.35 | 21.44 | 560,368 | -0.35(-1.60%) |
Apr 30, 2007 | 21.61 | 21.89 | 21.52 | 21.79 | 1,264,866 | +0.17(+0.79%) |
Apr 27, 2007 | 20.75 | 21.79 | 20.75 | 21.61 | 897,426 | +0.33(+1.54%) |
Apr 26, 2007 | 21.30 | 21.46 | 21.19 | 21.29 | 461,498 | -0.04(-0.21%) |
Apr 25, 2007 | 21.23 | 21.46 | 21.20 | 21.33 | 319,738 | +0.09(+0.45%) |
Apr 24, 2007 | 21.34 | 21.42 | 21.21 | 21.24 | 298,292 | -0.02(-0.12%) |
Apr 23, 2007 | 21.19 | 21.29 | 21.15 | 21.26 | 171,382 | +0.03(+0.13%) |
Apr 20, 2007 | 21.33 | 21.36 | 21.11 | 21.23 | 235,108 | +0.04(+0.18%) |
Apr 19, 2007 | 21.34 | 21.36 | 21.09 | 21.20 | 304,652 | -0.14(-0.68%) |
Apr 18, 2007 | 21.41 | 21.48 | 21.30 | 21.34 | 379,014 | -0.11(-0.51%) |
Apr 17, 2007 | 21.23 | 21.48 | 21.21 | 21.45 | 550,170 | +0.29(+1.37%) |
Apr 16, 2007 | 20.88 | 21.23 | 20.88 | 21.16 | 348,356 | +0.23(+1.07%) |
Apr 13, 2007 | 20.77 | 20.97 | 20.66 | 20.94 | 289,586 | +0.17(+0.81%) |
Apr 12, 2007 | 20.41 | 20.77 | 20.30 | 20.77 | 265,310 | +0.30(+1.45%) |
Apr 11, 2007 | 20.49 | 20.62 | 20.31 | 20.47 | 353,818 | -0.09(-0.45%) |
Apr 10, 2007 | 20.50 | 20.64 | 20.45 | 20.57 | 409,390 | +0.09(+0.42%) |
Apr 09, 2007 | 20.45 | 20.50 | 20.39 | 20.48 | 185,992 | +0.00(+0.00%) |
Apr 05, 2007 | 20.48 | 20.52 | 20.30 | 20.48 | 278,626 | -0.02(-0.10%) |
Apr 04, 2007 | 20.58 | 20.58 | 20.45 | 20.50 | 271,794 | -0.05(-0.22%) |
Apr 03, 2007 | 20.43 | 20.65 | 20.42 | 20.55 | 353,202 | +0.16(+0.77%) |
Apr 02, 2007 | 20.41 | 20.51 | 20.20 | 20.39 | 284,540 | +0.01(+0.06%) |
Mar 30, 2007 | 20.20 | 20.40 | 20.16 | 20.38 | 340,576 | +0.14(+0.68%) |
Mar 29, 2007 | 20.30 | 20.37 | 20.06 | 20.24 | 293,182 | -0.01(-0.06%) |
Mar 28, 2007 | 20.37 | 20.37 | 20.12 | 20.25 | 330,506 | -0.14(-0.69%) |
Mar 27, 2007 | 20.57 | 20.57 | 20.36 | 20.39 | 249,256 | -0.17(-0.81%) |
Mar 26, 2007 | 20.52 | 20.63 | 20.39 | 20.56 | 406,584 | +0.03(+0.12%) |
Mar 23, 2007 | 20.40 | 20.75 | 20.36 | 20.53 | 508,628 | +0.15(+0.74%) |
Mar 22, 2007 | 20.29 | 20.68 | 20.21 | 20.38 | 386,284 | +0.11(+0.52%) |
Mar 21, 2007 | 19.90 | 20.29 | 19.78 | 20.28 | 383,652 | +0.39(+1.96%) |
Mar 20, 2007 | 19.81 | 19.89 | 19.70 | 19.89 | 334,438 | +0.08(+0.42%) |
Mar 19, 2007 | 19.61 | 19.89 | 19.58 | 19.80 | 282,930 | +0.28(+1.43%) |
Mar 16, 2007 | 19.62 | 19.71 | 19.52 | 19.52 | 510,144 | -0.12(-0.64%) |
Mar 15, 2007 | 19.52 | 19.79 | 19.46 | 19.65 | 410,866 | +0.17(+0.89%) |
Mar 14, 2007 | 19.38 | 19.54 | 19.27 | 19.48 | 437,984 | +0.11(+0.54%) |
Mar 13, 2007 | 19.72 | 19.68 | 19.32 | 19.37 | 444,920 | -0.35(-1.75%) |
Mar 12, 2007 | 19.63 | 19.75 | 19.57 | 19.72 | 248,158 | +0.10(+0.52%) |
Mar 09, 2007 | 19.57 | 19.73 | 19.50 | 19.61 | 256,548 | +0.11(+0.59%) |
Mar 08, 2007 | 19.64 | 19.66 | 19.46 | 19.50 | 581,468 | -0.06(-0.29%) |
Mar 07, 2007 | 19.50 | 19.69 | 19.36 | 19.56 | 667,136 | +0.07(+0.36%) |
Mar 06, 2007 | 19.33 | 19.52 | 19.25 | 19.49 | 674,810 | +0.25(+1.33%) |
Mar 05, 2007 | 19.20 | 19.36 | 19.08 | 19.23 | 472,484 | -0.09(-0.47%) |
Mar 02, 2007 | 19.64 | 19.73 | 19.30 | 19.32 | 441,686 | -0.27(-1.38%) |