Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.70 | 21.90 | 21.60 | 21.71 | 240,782 | +0.04(+0.17%) |
May 30, 2007 | 21.46 | 21.70 | 21.25 | 21.67 | 212,775 | +0.21(+0.96%) |
May 29, 2007 | 21.37 | 21.52 | 21.30 | 21.46 | 222,576 | +0.19(+0.90%) |
May 25, 2007 | 21.12 | 21.33 | 21.09 | 21.27 | 205,433 | +0.27(+1.30%) |
May 24, 2007 | 21.32 | 21.48 | 20.89 | 21.00 | 278,442 | -0.31(-1.45%) |
May 23, 2007 | 21.49 | 21.66 | 21.29 | 21.31 | 278,442 | -0.18(-0.86%) |
May 22, 2007 | 21.07 | 21.58 | 21.07 | 21.49 | 317,734 | +0.36(+1.71%) |
May 21, 2007 | 20.83 | 21.20 | 20.71 | 21.13 | 182,320 | +0.30(+1.45%) |
May 18, 2007 | 20.82 | 20.93 | 20.65 | 20.83 | 160,050 | +0.02(+0.11%) |
May 17, 2007 | 20.98 | 21.14 | 20.68 | 20.81 | 250,163 | -0.24(-1.15%) |
May 16, 2007 | 20.44 | 21.06 | 20.44 | 21.05 | 353,356 | +0.63(+3.10%) |
May 15, 2007 | 20.85 | 21.07 | 20.40 | 20.42 | 308,489 | -0.44(-2.12%) |
May 14, 2007 | 21.03 | 21.22 | 20.82 | 20.86 | 317,475 | -0.23(-1.08%) |
May 11, 2007 | 20.90 | 21.15 | 20.90 | 21.09 | 260,904 | +0.30(+1.45%) |
May 10, 2007 | 21.48 | 21.48 | 20.73 | 20.79 | 610,317 | -0.85(-3.91%) |
May 09, 2007 | 21.19 | 21.70 | 21.12 | 21.63 | 314,200 | +0.31(+1.45%) |
May 08, 2007 | 21.22 | 21.32 | 20.99 | 21.32 | 271,237 | +0.07(+0.35%) |
May 07, 2007 | 21.24 | 21.33 | 21.17 | 21.25 | 292,460 | +0.01(+0.03%) |
May 04, 2007 | 21.18 | 21.30 | 21.01 | 21.24 | 295,301 | +0.06(+0.28%) |
May 03, 2007 | 21.18 | 21.26 | 20.93 | 21.18 | 268,653 | -0.04(-0.21%) |
May 02, 2007 | 20.87 | 21.33 | 20.87 | 21.23 | 367,631 | +0.32(+1.55%) |
May 01, 2007 | 20.70 | 21.01 | 20.35 | 20.90 | 388,705 | +0.21(+0.99%) |
Apr 30, 2007 | 21.16 | 21.23 | 20.67 | 20.70 | 438,262 | -0.40(-1.92%) |
Apr 27, 2007 | 21.07 | 21.18 | 20.96 | 21.10 | 360,697 | +0.03(+0.14%) |
Apr 26, 2007 | 21.00 | 21.22 | 20.89 | 21.07 | 419,646 | +0.07(+0.35%) |
Apr 25, 2007 | 20.65 | 21.23 | 20.61 | 21.00 | 420,111 | +0.37(+1.78%) |
Apr 24, 2007 | 20.61 | 20.76 | 20.49 | 20.63 | 374,429 | +0.02(+0.11%) |
Apr 23, 2007 | 20.45 | 20.65 | 20.41 | 20.61 | 349,277 | +0.12(+0.61%) |
Apr 20, 2007 | 20.46 | 20.52 | 20.36 | 20.48 | 385,850 | +0.29(+1.46%) |
Apr 19, 2007 | 20.15 | 20.31 | 20.12 | 20.19 | 439,145 | -0.12(-0.62%) |
Apr 18, 2007 | 20.26 | 20.44 | 20.15 | 20.32 | 382,043 | -0.07(-0.32%) |
Apr 17, 2007 | 20.12 | 20.45 | 20.07 | 20.38 | 433,991 | +0.23(+1.13%) |
Apr 16, 2007 | 19.96 | 20.18 | 19.95 | 20.15 | 254,922 | +0.24(+1.18%) |
Apr 13, 2007 | 19.86 | 19.96 | 19.71 | 19.92 | 964,897 | +0.07(+0.37%) |
Apr 12, 2007 | 19.78 | 19.86 | 19.51 | 19.84 | 382,723 | +0.17(+0.86%) |
Apr 11, 2007 | 19.68 | 19.70 | 19.48 | 19.68 | 793,045 | -0.01(-0.04%) |
Apr 10, 2007 | 19.43 | 19.72 | 19.31 | 19.68 | 779,449 | +0.30(+1.56%) |
Apr 09, 2007 | 19.82 | 19.84 | 19.18 | 19.38 | 494,073 | -0.36(-1.83%) |
Apr 05, 2007 | 19.29 | 19.77 | 19.24 | 19.74 | 643,239 | +0.48(+2.48%) |
Apr 04, 2007 | 19.40 | 19.42 | 19.22 | 19.26 | 317,870 | -0.14(-0.72%) |
Apr 03, 2007 | 19.45 | 19.45 | 19.39 | 19.40 | 417,528 | +0.01(+0.08%) |
Apr 02, 2007 | 19.39 | 19.54 | 19.26 | 19.39 | 532,957 | -0.02(-0.11%) |
Mar 30, 2007 | 19.28 | 19.45 | 19.12 | 19.41 | 704,400 | +0.18(+0.92%) |
Mar 29, 2007 | 19.43 | 19.44 | 19.14 | 19.23 | 434,931 | -0.10(-0.53%) |
Mar 28, 2007 | 19.42 | 19.46 | 19.31 | 19.34 | 1,013,706 | -0.03(-0.15%) |
Mar 27, 2007 | 19.42 | 19.48 | 19.33 | 19.37 | 703,585 | -0.12(-0.64%) |
Mar 26, 2007 | 19.11 | 19.49 | 19.07 | 19.49 | 671,634 | +0.37(+1.92%) |
Mar 23, 2007 | 19.08 | 19.19 | 19.04 | 19.12 | 364,640 | +0.00(+0.00%) |
Mar 22, 2007 | 19.38 | 19.42 | 19.02 | 19.12 | 863,336 | -0.16(-0.84%) |
Mar 21, 2007 | 19.12 | 19.34 | 19.06 | 19.29 | 523,847 | +0.16(+0.85%) |
Mar 20, 2007 | 19.18 | 19.29 | 19.07 | 19.12 | 549,272 | +0.00(+0.00%) |
Mar 19, 2007 | 19.31 | 19.35 | 19.08 | 19.12 | 678,976 | +0.02(+0.12%) |
Mar 16, 2007 | 19.06 | 19.34 | 18.98 | 19.10 | 835,192 | +0.05(+0.27%) |
Mar 15, 2007 | 19.00 | 19.20 | 18.73 | 19.05 | 648,385 | +0.08(+0.43%) |
Mar 14, 2007 | 18.87 | 19.18 | 18.65 | 18.97 | 1,016,561 | +0.04(+0.19%) |
Mar 13, 2007 | 19.42 | 19.35 | 18.87 | 18.93 | 636,421 | -0.49(-2.50%) |
Mar 12, 2007 | 19.41 | 19.53 | 19.36 | 19.42 | 808,273 | -0.07(-0.38%) |
Mar 09, 2007 | 19.84 | 19.84 | 19.40 | 19.49 | 666,740 | -0.18(-0.90%) |
Mar 08, 2007 | 20.03 | 20.15 | 19.57 | 19.67 | 852,595 | -0.33(-1.66%) |
Mar 07, 2007 | 19.86 | 20.34 | 19.57 | 20.00 | 575,376 | +0.14(+0.70%) |
Mar 06, 2007 | 20.59 | 21.21 | 19.75 | 19.86 | 1,145,857 | +0.79(+4.17%) |
Mar 05, 2007 | 18.88 | 19.46 | 18.79 | 19.06 | 389,522 | -0.30(-1.56%) |
Mar 02, 2007 | 19.64 | 19.83 | 19.34 | 19.37 | 408,011 | -0.39(-1.97%) |