Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.66 | 23.14 | 22.09 | 22.64 | 285,689 | +0.02(+0.09%) |
May 30, 2007 | 21.99 | 22.79 | 21.99 | 22.62 | 246,337 | +0.51(+2.33%) |
May 29, 2007 | 21.39 | 22.14 | 21.33 | 22.11 | 177,715 | +0.81(+3.82%) |
May 25, 2007 | 21.24 | 21.35 | 21.07 | 21.29 | 52,936 | +0.06(+0.27%) |
May 24, 2007 | 21.07 | 21.52 | 21.02 | 21.24 | 182,197 | +0.16(+0.75%) |
May 23, 2007 | 21.49 | 21.71 | 20.71 | 21.08 | 345,908 | -0.41(-1.93%) |
May 22, 2007 | 21.78 | 21.64 | 21.35 | 21.49 | 145,085 | -0.16(-0.76%) |
May 21, 2007 | 21.16 | 22.00 | 21.16 | 21.66 | 521,523 | +0.56(+2.64%) |
May 18, 2007 | 21.39 | 22.05 | 21.10 | 21.10 | 2,353,437 | -0.57(-2.64%) |
May 17, 2007 | 21.64 | 21.98 | 21.10 | 21.67 | 234,573 | +0.03(+0.13%) |
May 16, 2007 | 21.66 | 21.67 | 20.85 | 21.64 | 177,015 | -0.04(-0.16%) |
May 15, 2007 | 22.67 | 23.54 | 21.42 | 21.68 | 239,895 | +0.01(+0.07%) |
May 14, 2007 | 20.57 | 21.76 | 20.53 | 21.66 | 164,831 | +0.74(+3.55%) |
May 11, 2007 | 20.86 | 21.25 | 20.67 | 20.92 | 119,177 | +0.07(+0.34%) |
May 10, 2007 | 21.49 | 21.55 | 20.76 | 20.85 | 46,774 | -0.57(-2.67%) |
May 09, 2007 | 21.42 | 21.96 | 21.03 | 21.42 | 106,573 | +0.11(+0.54%) |
May 08, 2007 | 21.42 | 21.49 | 21.14 | 21.31 | 53,776 | -0.05(-0.23%) |
May 07, 2007 | 20.94 | 21.60 | 20.78 | 21.36 | 102,232 | +0.44(+2.08%) |
May 04, 2007 | 20.71 | 20.92 | 20.56 | 20.92 | 109,234 | +0.22(+1.07%) |
May 03, 2007 | 20.69 | 21.78 | 20.53 | 20.70 | 168,332 | +0.06(+0.31%) |
May 02, 2007 | 20.76 | 20.96 | 20.53 | 20.64 | 81,225 | -0.08(-0.38%) |
May 01, 2007 | 20.73 | 21.09 | 20.58 | 20.71 | 480,910 | +0.05(+0.24%) |
Apr 30, 2007 | 21.69 | 22.13 | 20.60 | 20.66 | 955,659 | -1.02(-4.71%) |
Apr 27, 2007 | 22.06 | 22.20 | 21.69 | 21.69 | 36,411 | -0.45(-2.03%) |
Apr 26, 2007 | 22.36 | 22.52 | 21.97 | 22.14 | 60,919 | -0.19(-0.83%) |
Apr 25, 2007 | 23.03 | 23.16 | 22.14 | 22.32 | 83,466 | -0.62(-2.71%) |
Apr 24, 2007 | 23.56 | 23.56 | 22.83 | 22.94 | 56,997 | -0.71(-2.99%) |
Apr 23, 2007 | 23.44 | 24.08 | 22.77 | 23.65 | 47,194 | +0.07(+0.30%) |
Apr 20, 2007 | 22.81 | 23.59 | 22.70 | 23.58 | 71,142 | +0.84(+3.71%) |
Apr 19, 2007 | 22.64 | 22.94 | 22.46 | 22.74 | 13,584 | +0.06(+0.28%) |
Apr 18, 2007 | 22.51 | 22.76 | 22.42 | 22.67 | 38,512 | +0.14(+0.60%) |
Apr 17, 2007 | 22.76 | 22.84 | 22.43 | 22.54 | 73,242 | -0.18(-0.79%) |
Apr 16, 2007 | 21.81 | 23.01 | 21.79 | 22.71 | 52,236 | +1.01(+4.64%) |
Apr 13, 2007 | 21.66 | 21.78 | 21.66 | 21.71 | 41,032 | +0.06(+0.26%) |
Apr 12, 2007 | 21.59 | 21.75 | 21.14 | 21.65 | 56,577 | +0.13(+0.60%) |
Apr 11, 2007 | 22.11 | 22.14 | 21.41 | 21.52 | 189,479 | -0.76(-3.40%) |
Apr 10, 2007 | 22.78 | 23.63 | 22.19 | 22.28 | 97,890 | -0.54(-2.35%) |
Apr 09, 2007 | 22.50 | 22.92 | 22.42 | 22.81 | 17,505 | +0.24(+1.08%) |
Apr 05, 2007 | 22.49 | 22.97 | 22.31 | 22.57 | 80,105 | +0.08(+0.35%) |
Apr 04, 2007 | 22.49 | 22.90 | 22.43 | 22.49 | 38,932 | -0.01(-0.06%) |
Apr 03, 2007 | 22.13 | 22.58 | 21.92 | 22.51 | 118,337 | +0.41(+1.84%) |
Apr 02, 2007 | 22.21 | 22.49 | 21.53 | 22.10 | 40,472 | -0.17(-0.77%) |
Mar 30, 2007 | 22.34 | 22.49 | 22.27 | 22.27 | 53,496 | +0.00(+0.00%) |
Mar 29, 2007 | 21.96 | 22.69 | 21.28 | 22.27 | 190,459 | +0.45(+2.06%) |
Mar 28, 2007 | 22.41 | 22.69 | 21.68 | 21.82 | 181,076 | -0.59(-2.64%) |
Mar 27, 2007 | 22.43 | 22.43 | 22.31 | 22.41 | 23,527 | -0.01(-0.03%) |
Mar 26, 2007 | 22.84 | 22.85 | 22.29 | 22.42 | 107,273 | -0.42(-1.84%) |
Mar 23, 2007 | 22.83 | 23.14 | 22.62 | 22.84 | 123,098 | +0.00(+0.00%) |
Mar 22, 2007 | 23.01 | 23.19 | 22.71 | 22.84 | 30,529 | -0.26(-1.11%) |
Mar 21, 2007 | 23.49 | 23.49 | 22.61 | 23.10 | 105,593 | -0.39(-1.64%) |
Mar 20, 2007 | 23.43 | 23.63 | 23.39 | 23.49 | 7,702 | +0.07(+0.30%) |
Mar 19, 2007 | 23.41 | 23.46 | 23.35 | 23.41 | 17,785 | +0.06(+0.28%) |
Mar 16, 2007 | 23.03 | 23.59 | 22.92 | 23.35 | 100,831 | +0.32(+1.40%) |
Mar 15, 2007 | 23.06 | 23.15 | 22.92 | 23.03 | 17,225 | +0.03(+0.12%) |
Mar 14, 2007 | 22.35 | 23.24 | 22.32 | 23.00 | 40,052 | +0.66(+2.97%) |
Mar 13, 2007 | 22.71 | 22.82 | 22.17 | 22.34 | 93,969 | -0.37(-1.64%) |
Mar 12, 2007 | 22.48 | 22.74 | 22.48 | 22.71 | 11,623 | +0.14(+0.63%) |
Mar 09, 2007 | 22.68 | 22.68 | 22.39 | 22.56 | 26,888 | -0.04(-0.19%) |
Mar 08, 2007 | 22.46 | 22.75 | 22.46 | 22.61 | 25,628 | +0.14(+0.64%) |
Mar 07, 2007 | 22.71 | 22.71 | 22.39 | 22.46 | 7,982 | -0.27(-1.19%) |
Mar 06, 2007 | 22.04 | 22.82 | 22.03 | 22.74 | 92,709 | +0.71(+3.21%) |
Mar 05, 2007 | 22.71 | 22.74 | 21.65 | 22.03 | 64,000 | -0.75(-3.29%) |
Mar 02, 2007 | 22.79 | 22.92 | 22.67 | 22.78 | 41,593 | -0.05(-0.22%) |