Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.23 | 21.41 | 21.21 | 21.31 | 183,750 | +0.15(+0.69%) |
May 30, 2007 | 21.27 | 21.35 | 21.09 | 21.17 | 78,450 | -0.17(-0.81%) |
May 29, 2007 | 21.23 | 21.50 | 21.19 | 21.34 | 168,750 | +0.17(+0.82%) |
May 25, 2007 | 21.15 | 21.33 | 21.04 | 21.17 | 184,050 | +0.13(+0.60%) |
May 24, 2007 | 21.37 | 21.37 | 20.94 | 21.04 | 180,750 | -0.38(-1.77%) |
May 23, 2007 | 21.71 | 21.77 | 21.41 | 21.42 | 111,150 | -0.29(-1.32%) |
May 22, 2007 | 21.53 | 21.84 | 21.43 | 21.71 | 114,300 | +0.14(+0.65%) |
May 21, 2007 | 21.34 | 21.65 | 21.21 | 21.57 | 189,600 | +0.16(+0.75%) |
May 18, 2007 | 21.44 | 21.47 | 21.04 | 21.41 | 217,050 | -0.03(-0.16%) |
May 17, 2007 | 21.61 | 21.61 | 21.29 | 21.44 | 403,800 | -0.18(-0.83%) |
May 16, 2007 | 21.63 | 21.81 | 21.43 | 21.62 | 234,600 | +0.12(+0.56%) |
May 15, 2007 | 21.41 | 21.59 | 21.36 | 21.50 | 232,050 | +0.01(+0.03%) |
May 14, 2007 | 21.51 | 21.58 | 21.33 | 21.49 | 205,050 | -0.02(-0.09%) |
May 11, 2007 | 21.57 | 21.64 | 21.41 | 21.51 | 171,750 | +0.04(+0.19%) |
May 10, 2007 | 21.64 | 21.82 | 21.43 | 21.47 | 162,150 | -0.30(-1.38%) |
May 09, 2007 | 21.81 | 21.90 | 21.65 | 21.77 | 200,250 | -0.06(-0.27%) |
May 08, 2007 | 21.99 | 22.12 | 21.75 | 21.83 | 592,800 | -0.06(-0.27%) |
May 07, 2007 | 21.43 | 21.98 | 21.43 | 21.89 | 299,100 | +0.49(+2.27%) |
May 04, 2007 | 21.77 | 21.78 | 21.30 | 21.41 | 275,850 | -0.29(-1.32%) |
May 03, 2007 | 21.97 | 22.25 | 21.53 | 21.69 | 561,900 | -0.20(-0.91%) |
May 02, 2007 | 21.55 | 22.84 | 20.81 | 21.89 | 1,925,970 | +2.09(+10.57%) |
May 01, 2007 | 20.11 | 20.30 | 19.15 | 19.80 | 613,950 | -0.35(-1.72%) |
Apr 30, 2007 | 20.00 | 20.65 | 19.88 | 20.15 | 869,700 | -0.97(-4.61%) |
Apr 27, 2007 | 21.66 | 21.67 | 20.83 | 21.12 | 555,600 | -0.53(-2.43%) |
Apr 26, 2007 | 22.00 | 22.13 | 21.56 | 21.65 | 484,350 | -0.31(-1.43%) |
Apr 25, 2007 | 22.57 | 22.58 | 21.61 | 21.96 | 1,196,400 | -0.68(-3.00%) |
Apr 24, 2007 | 22.87 | 23.00 | 22.48 | 22.64 | 528,000 | -0.26(-1.14%) |
Apr 23, 2007 | 23.01 | 23.13 | 22.81 | 22.90 | 584,550 | -0.17(-0.72%) |
Apr 20, 2007 | 22.64 | 23.28 | 22.64 | 23.07 | 307,200 | +0.65(+2.92%) |
Apr 19, 2007 | 22.10 | 22.51 | 22.03 | 22.41 | 200,400 | +0.15(+0.66%) |
Apr 18, 2007 | 22.31 | 22.53 | 22.23 | 22.27 | 189,600 | -0.15(-0.65%) |
Apr 17, 2007 | 22.45 | 22.65 | 22.36 | 22.41 | 250,500 | -0.05(-0.24%) |
Apr 16, 2007 | 22.43 | 22.58 | 22.19 | 22.47 | 250,500 | +0.01(+0.03%) |
Apr 13, 2007 | 22.23 | 22.49 | 22.13 | 22.46 | 381,300 | +0.23(+1.02%) |
Apr 12, 2007 | 22.15 | 22.30 | 22.05 | 22.23 | 319,650 | +0.02(+0.09%) |
Apr 11, 2007 | 21.97 | 22.45 | 21.78 | 22.21 | 438,000 | +0.29(+1.34%) |
Apr 10, 2007 | 21.50 | 21.99 | 21.41 | 21.92 | 318,150 | +0.40(+1.86%) |
Apr 09, 2007 | 21.27 | 21.58 | 21.16 | 21.52 | 502,950 | +0.34(+1.61%) |
Apr 05, 2007 | 21.07 | 21.30 | 21.07 | 21.18 | 218,100 | +0.11(+0.51%) |
Apr 04, 2007 | 20.96 | 21.11 | 20.67 | 21.07 | 160,650 | +0.08(+0.38%) |
Apr 03, 2007 | 20.77 | 21.07 | 20.77 | 20.99 | 179,700 | +0.27(+1.32%) |
Apr 02, 2007 | 20.37 | 20.77 | 20.35 | 20.72 | 132,150 | +0.33(+1.60%) |
Mar 30, 2007 | 19.93 | 20.49 | 19.93 | 20.39 | 296,250 | +0.49(+2.48%) |
Mar 29, 2007 | 20.20 | 20.20 | 19.54 | 19.90 | 403,950 | -0.25(-1.22%) |
Mar 28, 2007 | 20.41 | 20.41 | 20.11 | 20.15 | 165,000 | -0.33(-1.60%) |
Mar 27, 2007 | 20.55 | 20.55 | 20.33 | 20.47 | 259,800 | -0.07(-0.36%) |
Mar 26, 2007 | 20.78 | 20.79 | 20.43 | 20.55 | 320,250 | -0.22(-1.06%) |
Mar 23, 2007 | 20.79 | 20.87 | 20.71 | 20.77 | 178,800 | -0.01(-0.06%) |
Mar 22, 2007 | 21.19 | 21.19 | 20.61 | 20.78 | 375,750 | -0.39(-1.83%) |
Mar 21, 2007 | 20.80 | 21.20 | 20.56 | 21.17 | 158,100 | +0.47(+2.25%) |
Mar 20, 2007 | 20.49 | 20.79 | 20.37 | 20.70 | 561,600 | +0.21(+1.04%) |
Mar 19, 2007 | 20.35 | 20.59 | 20.27 | 20.49 | 170,400 | +0.23(+1.12%) |
Mar 16, 2007 | 20.41 | 20.70 | 20.26 | 20.26 | 266,550 | -0.15(-0.72%) |
Mar 15, 2007 | 20.33 | 20.43 | 20.25 | 20.41 | 197,550 | +0.02(+0.10%) |
Mar 14, 2007 | 20.41 | 20.51 | 20.15 | 20.39 | 173,850 | -0.11(-0.55%) |
Mar 13, 2007 | 20.83 | 20.90 | 20.45 | 20.50 | 148,350 | -0.33(-1.60%) |
Mar 12, 2007 | 20.59 | 20.91 | 20.53 | 20.83 | 211,050 | +0.27(+1.30%) |
Mar 09, 2007 | 20.85 | 20.95 | 20.41 | 20.57 | 203,850 | -0.19(-0.90%) |
Mar 08, 2007 | 21.07 | 21.11 | 20.65 | 20.75 | 288,300 | -0.20(-0.95%) |
Mar 07, 2007 | 21.13 | 21.13 | 20.92 | 20.95 | 295,200 | -0.21(-1.01%) |
Mar 06, 2007 | 20.73 | 21.32 | 20.73 | 21.17 | 454,350 | +0.60(+2.92%) |
Mar 05, 2007 | 21.35 | 21.35 | 20.27 | 20.57 | 590,250 | -0.18(-0.87%) |
Mar 02, 2007 | 20.86 | 21.07 | 20.71 | 20.75 | 473,850 | -0.13(-0.64%) |