Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.47 | 22.01 | 21.47 | 21.81 | 756,269 | +0.40(+1.88%) |
May 30, 2007 | 20.74 | 21.41 | 20.68 | 21.40 | 618,969 | +0.57(+2.74%) |
May 29, 2007 | 20.87 | 21.00 | 20.66 | 20.83 | 425,455 | +0.09(+0.43%) |
May 25, 2007 | 20.75 | 20.87 | 20.54 | 20.75 | 467,740 | +0.04(+0.19%) |
May 24, 2007 | 21.15 | 21.44 | 20.63 | 20.70 | 490,250 | -0.42(-1.98%) |
May 23, 2007 | 21.11 | 21.41 | 21.02 | 21.12 | 667,720 | +0.13(+0.61%) |
May 22, 2007 | 20.76 | 21.09 | 20.76 | 20.99 | 352,577 | +0.14(+0.69%) |
May 21, 2007 | 20.63 | 20.99 | 20.56 | 20.85 | 418,491 | +0.15(+0.74%) |
May 18, 2007 | 20.46 | 20.96 | 20.39 | 20.70 | 551,314 | +0.24(+1.18%) |
May 17, 2007 | 20.22 | 20.63 | 20.13 | 20.46 | 654,786 | +0.15(+0.75%) |
May 16, 2007 | 20.22 | 20.53 | 20.20 | 20.30 | 669,088 | +0.16(+0.80%) |
May 15, 2007 | 20.06 | 20.42 | 19.80 | 20.14 | 747,439 | -0.02(-0.08%) |
May 14, 2007 | 20.22 | 20.22 | 20.02 | 20.16 | 909,114 | -0.11(-0.55%) |
May 11, 2007 | 20.10 | 20.32 | 20.03 | 20.27 | 799,672 | +0.26(+1.29%) |
May 10, 2007 | 20.34 | 20.40 | 19.84 | 20.01 | 1,693,863 | -0.51(-2.47%) |
May 09, 2007 | 20.46 | 20.67 | 20.39 | 20.52 | 914,586 | +0.06(+0.31%) |
May 08, 2007 | 20.66 | 20.68 | 20.42 | 20.46 | 841,265 | -0.35(-1.70%) |
May 07, 2007 | 20.70 | 20.85 | 20.60 | 20.81 | 452,567 | +0.10(+0.51%) |
May 04, 2007 | 20.71 | 20.99 | 20.66 | 20.70 | 614,989 | -0.01(-0.04%) |
May 03, 2007 | 20.46 | 20.95 | 20.56 | 20.71 | 1,215,179 | -0.37(-1.75%) |
May 02, 2007 | 20.84 | 21.38 | 20.75 | 21.08 | 853,896 | +0.19(+0.92%) |
May 01, 2007 | 21.05 | 21.05 | 20.51 | 20.89 | 1,067,619 | -0.18(-0.84%) |
Apr 30, 2007 | 21.75 | 21.91 | 21.04 | 21.07 | 698,936 | -0.59(-2.75%) |
Apr 27, 2007 | 22.01 | 22.01 | 21.33 | 21.66 | 1,610,538 | -0.53(-2.39%) |
Apr 26, 2007 | 21.95 | 22.49 | 20.96 | 22.19 | 1,562,657 | -0.10(-0.47%) |
Apr 25, 2007 | 21.87 | 23.17 | 21.61 | 22.30 | 2,428,493 | +1.42(+6.78%) |
Apr 24, 2007 | 20.38 | 21.12 | 20.04 | 20.88 | 2,681,453 | +0.57(+2.81%) |
Apr 23, 2007 | 20.62 | 20.66 | 20.25 | 20.31 | 736,992 | -0.30(-1.44%) |
Apr 20, 2007 | 20.55 | 21.16 | 20.46 | 20.61 | 731,022 | +0.18(+0.87%) |
Apr 19, 2007 | 20.45 | 20.65 | 20.11 | 20.43 | 518,854 | -0.23(-1.13%) |
Apr 18, 2007 | 20.14 | 20.88 | 20.14 | 20.66 | 637,375 | +0.42(+2.07%) |
Apr 17, 2007 | 20.58 | 20.62 | 20.09 | 20.25 | 1,027,386 | -0.34(-1.64%) |
Apr 16, 2007 | 22.23 | 22.23 | 20.50 | 20.58 | 2,284,228 | +0.02(+0.08%) |
Apr 13, 2007 | 20.36 | 20.62 | 20.11 | 20.57 | 657,771 | +0.14(+0.67%) |
Apr 12, 2007 | 20.26 | 20.50 | 20.02 | 20.43 | 447,966 | +0.14(+0.67%) |
Apr 11, 2007 | 20.30 | 20.38 | 20.15 | 20.30 | 479,928 | +0.03(+0.16%) |
Apr 10, 2007 | 20.21 | 20.46 | 20.20 | 20.26 | 294,995 | +0.05(+0.24%) |
Apr 09, 2007 | 20.41 | 20.48 | 20.08 | 20.21 | 614,118 | -0.20(-0.99%) |
Apr 05, 2007 | 20.59 | 20.60 | 20.38 | 20.42 | 275,097 | -0.14(-0.70%) |
Apr 04, 2007 | 20.53 | 20.69 | 20.32 | 20.56 | 317,630 | -0.02(-0.08%) |
Apr 03, 2007 | 20.34 | 20.74 | 20.30 | 20.58 | 965,203 | +0.21(+1.03%) |
Apr 02, 2007 | 20.38 | 20.75 | 20.22 | 20.37 | 918,317 | -0.01(-0.04%) |
Mar 30, 2007 | 20.10 | 20.38 | 20.02 | 20.38 | 940,952 | +0.07(+0.36%) |
Mar 29, 2007 | 20.67 | 20.71 | 20.09 | 20.30 | 637,250 | -0.15(-0.75%) |
Mar 28, 2007 | 20.65 | 20.74 | 19.89 | 20.46 | 816,462 | -0.28(-1.36%) |
Mar 27, 2007 | 20.97 | 20.98 | 20.62 | 20.74 | 689,111 | -0.34(-1.60%) |
Mar 26, 2007 | 21.07 | 21.42 | 20.87 | 21.07 | 624,938 | -0.03(-0.15%) |
Mar 23, 2007 | 20.91 | 21.20 | 20.84 | 21.11 | 506,169 | +0.18(+0.88%) |
Mar 22, 2007 | 21.22 | 21.33 | 20.76 | 20.92 | 767,337 | -0.19(-0.91%) |
Mar 21, 2007 | 20.83 | 21.24 | 20.72 | 21.12 | 1,496,370 | +0.28(+1.35%) |
Mar 20, 2007 | 20.21 | 20.90 | 20.11 | 20.83 | 1,286,565 | +0.63(+3.10%) |
Mar 19, 2007 | 20.05 | 20.22 | 19.87 | 20.21 | 832,256 | +0.36(+1.82%) |
Mar 16, 2007 | 19.92 | 20.10 | 19.69 | 19.84 | 1,208,712 | -0.06(-0.32%) |
Mar 15, 2007 | 19.30 | 20.07 | 19.30 | 19.91 | 2,433,592 | +0.77(+4.03%) |
Mar 14, 2007 | 18.51 | 19.20 | 18.34 | 19.14 | 1,139,937 | +0.59(+3.16%) |
Mar 13, 2007 | 19.11 | 19.09 | 18.53 | 18.55 | 622,948 | -0.56(-2.95%) |
Mar 12, 2007 | 19.01 | 19.23 | 18.91 | 19.11 | 699,806 | +0.15(+0.81%) |
Mar 09, 2007 | 19.08 | 19.13 | 18.74 | 18.96 | 755,522 | +0.09(+0.47%) |
Mar 08, 2007 | 19.27 | 19.39 | 18.59 | 18.87 | 1,871,706 | -0.31(-1.59%) |
Mar 07, 2007 | 19.02 | 19.43 | 18.98 | 19.18 | 1,031,366 | +0.10(+0.55%) |
Mar 06, 2007 | 18.77 | 19.27 | 18.69 | 19.07 | 857,378 | +0.51(+2.77%) |
Mar 05, 2007 | 18.76 | 19.33 | 18.54 | 18.56 | 959,856 | -0.30(-1.58%) |
Mar 02, 2007 | 18.93 | 19.20 | 18.77 | 18.86 | 2,502,615 | -0.15(-0.80%) |