Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.72 | 20.99 | 20.70 | 20.99 | 1,252,496 | +0.26(+1.25%) |
May 30, 2007 | 20.46 | 20.75 | 20.42 | 20.73 | 1,215,230 | +0.20(+0.99%) |
May 29, 2007 | 20.55 | 20.73 | 20.45 | 20.53 | 2,556,278 | -0.01(-0.06%) |
May 25, 2007 | 20.50 | 20.62 | 20.36 | 20.54 | 765,061 | +0.03(+0.13%) |
May 24, 2007 | 20.75 | 20.81 | 20.50 | 20.51 | 1,519,325 | -0.27(-1.32%) |
May 23, 2007 | 20.86 | 20.97 | 20.77 | 20.79 | 596,957 | -0.03(-0.15%) |
May 22, 2007 | 20.56 | 20.87 | 20.47 | 20.82 | 857,422 | +0.21(+1.03%) |
May 21, 2007 | 20.53 | 20.69 | 20.47 | 20.61 | 709,945 | +0.06(+0.29%) |
May 18, 2007 | 20.46 | 20.58 | 20.37 | 20.55 | 736,368 | +0.16(+0.77%) |
May 17, 2007 | 20.53 | 20.56 | 20.37 | 20.39 | 703,460 | -0.21(-1.03%) |
May 16, 2007 | 20.55 | 20.63 | 20.49 | 20.60 | 722,983 | +0.07(+0.36%) |
May 15, 2007 | 20.56 | 20.81 | 20.51 | 20.53 | 691,378 | -0.07(-0.32%) |
May 14, 2007 | 20.69 | 20.93 | 20.56 | 20.60 | 614,623 | -0.13(-0.61%) |
May 11, 2007 | 20.76 | 21.00 | 20.65 | 20.72 | 723,218 | +0.07(+0.32%) |
May 10, 2007 | 20.95 | 20.95 | 20.59 | 20.65 | 1,538,573 | -0.34(-1.63%) |
May 09, 2007 | 20.82 | 21.07 | 20.82 | 21.00 | 1,234,579 | +0.11(+0.53%) |
May 08, 2007 | 21.27 | 21.35 | 20.75 | 20.89 | 1,783,054 | -0.45(-2.13%) |
May 07, 2007 | 21.23 | 21.37 | 21.00 | 21.34 | 996,511 | +0.03(+0.15%) |
May 04, 2007 | 20.79 | 21.33 | 20.68 | 21.31 | 1,576,172 | +0.51(+2.43%) |
May 03, 2007 | 20.83 | 20.89 | 20.77 | 20.80 | 1,067,603 | -0.07(-0.34%) |
May 02, 2007 | 20.65 | 20.97 | 20.54 | 20.87 | 1,770,006 | +0.27(+1.33%) |
May 01, 2007 | 20.44 | 20.66 | 20.40 | 20.60 | 1,369,826 | +0.16(+0.77%) |
Apr 30, 2007 | 20.67 | 20.67 | 20.43 | 20.44 | 1,136,968 | -0.18(-0.87%) |
Apr 27, 2007 | 20.70 | 20.78 | 20.57 | 20.62 | 735,047 | -0.16(-0.77%) |
Apr 26, 2007 | 21.02 | 21.06 | 20.70 | 20.78 | 958,792 | -0.28(-1.32%) |
Apr 25, 2007 | 20.93 | 21.13 | 20.74 | 21.06 | 701,777 | +0.16(+0.77%) |
Apr 24, 2007 | 20.91 | 21.09 | 20.81 | 20.90 | 1,086,547 | -0.02(-0.11%) |
Apr 23, 2007 | 20.62 | 20.93 | 20.62 | 20.93 | 1,235,398 | +0.25(+1.19%) |
Apr 20, 2007 | 21.18 | 21.22 | 20.44 | 20.68 | 2,734,446 | -0.46(-2.19%) |
Apr 19, 2007 | 21.10 | 21.25 | 20.98 | 21.14 | 1,234,006 | +0.28(+1.33%) |
Apr 18, 2007 | 21.05 | 21.09 | 20.72 | 20.86 | 1,514,172 | -0.24(-1.12%) |
Apr 17, 2007 | 21.52 | 21.73 | 20.78 | 21.10 | 3,605,141 | -0.82(-3.76%) |
Apr 16, 2007 | 21.71 | 21.96 | 21.70 | 21.92 | 482,811 | +0.22(+0.99%) |
Apr 13, 2007 | 21.65 | 21.73 | 21.54 | 21.71 | 524,361 | +0.10(+0.47%) |
Apr 12, 2007 | 21.43 | 21.61 | 21.37 | 21.60 | 671,708 | +0.13(+0.62%) |
Apr 11, 2007 | 21.62 | 21.63 | 21.34 | 21.47 | 829,076 | -0.17(-0.80%) |
Apr 10, 2007 | 21.65 | 21.74 | 21.61 | 21.64 | 409,731 | +0.03(+0.14%) |
Apr 09, 2007 | 21.55 | 21.64 | 21.37 | 21.61 | 646,950 | +0.06(+0.29%) |
Apr 05, 2007 | 21.31 | 21.68 | 21.29 | 21.55 | 1,064,619 | -0.08(-0.36%) |
Apr 04, 2007 | 21.76 | 21.76 | 21.52 | 21.63 | 1,044,788 | -0.09(-0.41%) |
Apr 03, 2007 | 21.74 | 21.83 | 21.67 | 21.72 | 967,143 | -0.03(-0.13%) |
Apr 02, 2007 | 21.69 | 21.75 | 21.61 | 21.75 | 743,212 | +0.11(+0.49%) |
Mar 30, 2007 | 21.56 | 21.70 | 21.50 | 21.64 | 840,319 | +0.15(+0.68%) |
Mar 29, 2007 | 21.38 | 21.55 | 21.38 | 21.49 | 857,914 | +0.07(+0.35%) |
Mar 28, 2007 | 21.26 | 21.50 | 21.14 | 21.42 | 1,200,937 | +0.16(+0.77%) |
Mar 27, 2007 | 21.23 | 21.31 | 21.00 | 21.25 | 882,384 | +0.01(+0.04%) |
Mar 26, 2007 | 21.26 | 21.30 | 21.09 | 21.25 | 614,070 | +0.03(+0.15%) |
Mar 23, 2007 | 21.13 | 21.28 | 21.07 | 21.22 | 1,235,204 | +0.14(+0.67%) |
Mar 22, 2007 | 20.89 | 21.11 | 20.78 | 21.07 | 1,033,976 | +0.22(+1.05%) |
Mar 21, 2007 | 20.83 | 20.89 | 20.60 | 20.85 | 1,084,178 | +0.04(+0.17%) |
Mar 20, 2007 | 20.55 | 20.83 | 20.47 | 20.82 | 770,028 | +0.27(+1.34%) |
Mar 19, 2007 | 20.45 | 20.59 | 20.42 | 20.55 | 1,127,523 | +0.11(+0.52%) |
Mar 16, 2007 | 20.40 | 20.45 | 20.26 | 20.44 | 1,383,244 | +0.09(+0.46%) |
Mar 15, 2007 | 20.13 | 20.38 | 20.12 | 20.35 | 794,128 | +0.23(+1.15%) |
Mar 14, 2007 | 19.95 | 20.15 | 19.92 | 20.11 | 1,123,728 | +0.13(+0.63%) |
Mar 13, 2007 | 20.34 | 20.27 | 19.96 | 19.99 | 779,573 | -0.35(-1.74%) |
Mar 12, 2007 | 20.24 | 20.39 | 20.22 | 20.34 | 674,260 | +0.03(+0.15%) |
Mar 09, 2007 | 20.39 | 20.39 | 20.20 | 20.31 | 600,570 | +0.00(+0.02%) |
Mar 08, 2007 | 20.34 | 20.39 | 20.23 | 20.31 | 710,481 | +0.07(+0.37%) |
Mar 07, 2007 | 20.19 | 20.35 | 20.08 | 20.23 | 755,753 | +0.07(+0.33%) |
Mar 06, 2007 | 20.16 | 20.24 | 19.94 | 20.16 | 955,826 | +0.07(+0.37%) |
Mar 05, 2007 | 20.06 | 20.36 | 19.93 | 20.09 | 1,372,356 | -0.07(-0.33%) |
Mar 02, 2007 | 20.27 | 20.39 | 20.13 | 20.16 | 1,074,863 | -0.13(-0.66%) |