Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.80 | 20.88 | 20.48 | 20.64 | 962,773 | -0.24(-1.15%) |
May 30, 2007 | 20.45 | 20.88 | 20.40 | 20.88 | 816,194 | +0.42(+2.08%) |
May 29, 2007 | 20.52 | 20.73 | 20.31 | 20.45 | 917,418 | +0.25(+1.22%) |
May 25, 2007 | 20.26 | 20.31 | 20.04 | 20.21 | 613,028 | +0.06(+0.31%) |
May 24, 2007 | 20.55 | 20.57 | 20.05 | 20.14 | 1,045,431 | -0.02(-0.08%) |
May 23, 2007 | 20.32 | 20.51 | 20.15 | 20.16 | 849,520 | +0.11(+0.54%) |
May 22, 2007 | 19.86 | 20.18 | 19.86 | 20.05 | 566,530 | +0.12(+0.62%) |
May 21, 2007 | 19.61 | 20.21 | 19.60 | 19.93 | 830,146 | +0.04(+0.19%) |
May 18, 2007 | 19.82 | 20.01 | 19.47 | 19.89 | 1,936,474 | -0.02(-0.08%) |
May 17, 2007 | 20.18 | 20.18 | 19.90 | 19.91 | 895,788 | -0.42(-2.05%) |
May 16, 2007 | 20.08 | 20.34 | 19.82 | 20.32 | 1,416,928 | +0.44(+2.21%) |
May 15, 2007 | 20.19 | 20.33 | 19.81 | 19.88 | 1,323,833 | -0.27(-1.34%) |
May 14, 2007 | 20.47 | 20.53 | 20.04 | 20.15 | 597,041 | -0.15(-0.76%) |
May 11, 2007 | 20.12 | 20.34 | 20.04 | 20.31 | 625,047 | +0.27(+1.35%) |
May 10, 2007 | 20.53 | 20.62 | 19.94 | 20.04 | 1,297,646 | -0.47(-2.30%) |
May 09, 2007 | 20.19 | 20.60 | 20.19 | 20.51 | 726,288 | +0.09(+0.45%) |
May 08, 2007 | 20.50 | 20.53 | 20.21 | 20.41 | 787,307 | -0.25(-1.20%) |
May 07, 2007 | 20.55 | 20.72 | 20.55 | 20.66 | 564,496 | +0.16(+0.79%) |
May 04, 2007 | 20.53 | 20.53 | 20.35 | 20.50 | 554,163 | +0.09(+0.42%) |
May 03, 2007 | 20.28 | 20.48 | 20.18 | 20.41 | 873,802 | -0.22(-1.05%) |
May 02, 2007 | 20.68 | 20.69 | 20.41 | 20.63 | 672,670 | -0.19(-0.93%) |
May 01, 2007 | 20.80 | 20.93 | 20.61 | 20.82 | 993,661 | +0.05(+0.22%) |
Apr 30, 2007 | 20.74 | 21.21 | 20.70 | 20.78 | 924,452 | +0.26(+1.28%) |
Apr 27, 2007 | 20.81 | 20.85 | 20.31 | 20.52 | 1,067,009 | -0.50(-2.39%) |
Apr 26, 2007 | 21.13 | 21.19 | 20.89 | 21.02 | 652,489 | -0.21(-0.98%) |
Apr 25, 2007 | 21.02 | 21.25 | 20.88 | 21.23 | 805,461 | +0.19(+0.88%) |
Apr 24, 2007 | 21.23 | 21.24 | 20.74 | 21.04 | 974,945 | -0.02(-0.11%) |
Apr 23, 2007 | 21.10 | 21.12 | 20.92 | 21.06 | 751,054 | +0.05(+0.22%) |
Apr 20, 2007 | 20.99 | 21.08 | 20.84 | 21.02 | 1,669,149 | +0.81(+4.01%) |
Apr 19, 2007 | 19.89 | 20.46 | 19.78 | 20.21 | 3,350,789 | -1.69(-7.72%) |
Apr 18, 2007 | 22.03 | 22.11 | 21.77 | 21.90 | 554,372 | -0.23(-1.05%) |
Apr 17, 2007 | 22.25 | 22.31 | 22.01 | 22.13 | 363,440 | -0.23(-1.04%) |
Apr 16, 2007 | 22.16 | 22.37 | 22.14 | 22.36 | 404,170 | +0.50(+2.30%) |
Apr 13, 2007 | 21.84 | 21.91 | 21.58 | 21.86 | 520,323 | +0.36(+1.65%) |
Apr 12, 2007 | 21.40 | 21.60 | 21.23 | 21.50 | 763,999 | +0.04(+0.18%) |
Apr 11, 2007 | 21.74 | 21.75 | 21.36 | 21.47 | 735,999 | -0.43(-1.97%) |
Apr 10, 2007 | 21.91 | 22.04 | 21.82 | 21.90 | 666,228 | +0.32(+1.50%) |
Apr 09, 2007 | 21.97 | 22.04 | 21.57 | 21.57 | 478,913 | -0.43(-1.96%) |
Apr 05, 2007 | 22.03 | 22.04 | 21.87 | 22.01 | 491,665 | +0.39(+1.79%) |
Apr 04, 2007 | 21.56 | 21.62 | 21.48 | 21.62 | 406,997 | +0.12(+0.54%) |
Apr 03, 2007 | 21.59 | 21.59 | 21.43 | 21.50 | 500,606 | -0.08(-0.36%) |
Apr 02, 2007 | 21.49 | 21.64 | 21.43 | 21.58 | 406,255 | +0.09(+0.43%) |
Mar 30, 2007 | 21.33 | 21.56 | 21.26 | 21.49 | 374,578 | +0.01(+0.04%) |
Mar 29, 2007 | 21.43 | 21.53 | 21.19 | 21.48 | 474,235 | +0.24(+1.13%) |
Mar 28, 2007 | 21.40 | 21.70 | 21.21 | 21.24 | 798,231 | -0.22(-1.04%) |
Mar 27, 2007 | 21.62 | 21.76 | 21.41 | 21.47 | 613,435 | -0.44(-2.01%) |
Mar 26, 2007 | 21.70 | 21.92 | 21.47 | 21.91 | 577,281 | +0.47(+2.20%) |
Mar 23, 2007 | 21.43 | 21.62 | 21.40 | 21.43 | 381,295 | +0.26(+1.24%) |
Mar 22, 2007 | 21.27 | 21.53 | 21.17 | 21.17 | 915,650 | -0.15(-0.69%) |
Mar 21, 2007 | 20.57 | 21.32 | 20.48 | 21.32 | 784,226 | +0.83(+4.07%) |
Mar 20, 2007 | 20.37 | 20.56 | 20.29 | 20.48 | 802,368 | +0.12(+0.61%) |
Mar 19, 2007 | 20.08 | 20.36 | 20.02 | 20.36 | 652,404 | +0.54(+2.73%) |
Mar 16, 2007 | 19.80 | 20.07 | 19.67 | 19.82 | 1,148,188 | +0.11(+0.55%) |
Mar 15, 2007 | 19.71 | 19.88 | 19.64 | 19.71 | 692,394 | -0.21(-1.05%) |
Mar 14, 2007 | 19.65 | 20.01 | 19.43 | 19.92 | 865,852 | +0.20(+1.02%) |
Mar 13, 2007 | 20.57 | 20.43 | 19.70 | 19.72 | 797,724 | -0.85(-4.13%) |
Mar 12, 2007 | 20.58 | 20.61 | 20.41 | 20.57 | 504,513 | -0.04(-0.19%) |
Mar 09, 2007 | 20.62 | 20.70 | 20.43 | 20.61 | 540,786 | +0.12(+0.60%) |
Mar 08, 2007 | 20.50 | 20.64 | 20.40 | 20.48 | 811,586 | +0.11(+0.53%) |
Mar 07, 2007 | 20.25 | 20.52 | 20.16 | 20.38 | 943,980 | -0.02(-0.11%) |
Mar 06, 2007 | 20.12 | 20.42 | 20.08 | 20.40 | 1,120,158 | +0.46(+2.32%) |
Mar 05, 2007 | 19.98 | 20.41 | 19.88 | 19.94 | 818,024 | -0.53(-2.60%) |
Mar 02, 2007 | 20.48 | 20.86 | 20.39 | 20.47 | 1,050,038 | +0.00(+0.00%) |