Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.86 | 22.07 | 21.77 | 22.02 | 958,433 | +0.19(+0.88%) |
May 30, 2007 | 21.57 | 21.83 | 21.46 | 21.83 | 826,501 | +0.09(+0.42%) |
May 29, 2007 | 21.70 | 22.06 | 21.57 | 21.74 | 890,643 | +0.15(+0.69%) |
May 25, 2007 | 21.46 | 21.89 | 21.37 | 21.59 | 686,793 | +0.17(+0.78%) |
May 24, 2007 | 21.52 | 21.77 | 21.36 | 21.42 | 739,648 | -0.17(-0.77%) |
May 23, 2007 | 21.61 | 21.85 | 21.53 | 21.59 | 692,688 | -0.07(-0.35%) |
May 22, 2007 | 21.61 | 21.75 | 21.38 | 21.67 | 722,370 | +0.08(+0.39%) |
May 21, 2007 | 21.26 | 21.65 | 21.24 | 21.58 | 567,029 | +0.23(+1.09%) |
May 18, 2007 | 20.78 | 21.57 | 20.70 | 21.35 | 1,445,959 | +0.70(+3.39%) |
May 17, 2007 | 20.52 | 20.75 | 20.26 | 20.65 | 829,056 | +0.11(+0.53%) |
May 16, 2007 | 20.33 | 20.56 | 20.13 | 20.54 | 565,453 | +0.31(+1.52%) |
May 15, 2007 | 20.19 | 20.57 | 20.12 | 20.23 | 714,504 | -0.02(-0.12%) |
May 14, 2007 | 20.35 | 20.55 | 20.17 | 20.26 | 562,819 | -0.15(-0.73%) |
May 11, 2007 | 20.21 | 20.44 | 19.88 | 20.41 | 558,214 | +0.41(+2.04%) |
May 10, 2007 | 20.21 | 20.31 | 19.98 | 20.00 | 710,267 | -0.37(-1.80%) |
May 09, 2007 | 20.15 | 20.66 | 20.02 | 20.37 | 745,469 | +0.31(+1.54%) |
May 08, 2007 | 19.94 | 20.08 | 19.67 | 20.06 | 452,086 | +0.06(+0.29%) |
May 07, 2007 | 20.09 | 20.10 | 19.96 | 20.00 | 267,230 | -0.12(-0.62%) |
May 04, 2007 | 20.12 | 20.15 | 19.95 | 20.12 | 279,487 | +0.00(+0.00%) |
May 03, 2007 | 20.05 | 20.16 | 19.92 | 20.12 | 588,340 | +0.07(+0.33%) |
May 02, 2007 | 19.68 | 20.13 | 19.68 | 20.06 | 437,297 | +0.32(+1.65%) |
May 01, 2007 | 19.75 | 19.91 | 19.60 | 19.73 | 415,631 | -0.04(-0.21%) |
Apr 30, 2007 | 20.08 | 20.17 | 19.73 | 19.78 | 545,331 | -0.33(-1.66%) |
Apr 27, 2007 | 20.01 | 20.17 | 19.93 | 20.11 | 347,087 | -0.04(-0.21%) |
Apr 26, 2007 | 19.98 | 20.19 | 19.92 | 20.15 | 685,734 | +0.16(+0.79%) |
Apr 25, 2007 | 20.21 | 20.21 | 19.90 | 19.99 | 680,428 | -0.12(-0.62%) |
Apr 24, 2007 | 20.04 | 20.17 | 19.84 | 20.12 | 559,541 | +0.03(+0.17%) |
Apr 23, 2007 | 20.14 | 20.32 | 20.02 | 20.08 | 430,504 | -0.09(-0.45%) |
Apr 20, 2007 | 20.12 | 20.23 | 19.98 | 20.17 | 568,382 | +0.22(+1.08%) |
Apr 19, 2007 | 20.27 | 20.38 | 19.87 | 19.96 | 731,156 | -0.42(-2.04%) |
Apr 18, 2007 | 20.55 | 20.62 | 20.28 | 20.37 | 578,053 | -0.25(-1.21%) |
Apr 17, 2007 | 20.71 | 20.75 | 20.33 | 20.62 | 493,707 | -0.12(-0.56%) |
Apr 16, 2007 | 20.40 | 20.76 | 20.31 | 20.74 | 667,122 | +0.42(+2.09%) |
Apr 13, 2007 | 20.29 | 20.36 | 20.07 | 20.32 | 983,472 | -0.02(-0.08%) |
Apr 12, 2007 | 20.01 | 20.33 | 19.87 | 20.33 | 436,518 | +0.25(+1.24%) |
Apr 11, 2007 | 20.28 | 20.29 | 19.86 | 20.08 | 533,484 | -0.13(-0.66%) |
Apr 10, 2007 | 20.17 | 20.29 | 20.14 | 20.22 | 353,517 | +0.09(+0.46%) |
Apr 09, 2007 | 20.24 | 20.24 | 19.90 | 20.12 | 384,503 | -0.02(-0.12%) |
Apr 05, 2007 | 20.07 | 20.23 | 20.04 | 20.15 | 310,448 | +0.02(+0.12%) |
Apr 04, 2007 | 20.13 | 20.23 | 19.95 | 20.12 | 432,093 | -0.02(-0.08%) |
Apr 03, 2007 | 19.98 | 20.18 | 19.92 | 20.14 | 632,504 | +0.16(+0.79%) |
Apr 02, 2007 | 20.12 | 20.17 | 19.88 | 19.98 | 485,474 | -0.04(-0.21%) |
Mar 30, 2007 | 19.86 | 20.15 | 19.80 | 20.02 | 1,014,620 | +0.22(+1.09%) |
Mar 29, 2007 | 19.98 | 19.98 | 19.65 | 19.81 | 489,621 | -0.03(-0.13%) |
Mar 28, 2007 | 19.71 | 19.93 | 19.65 | 19.83 | 1,104,410 | +0.01(+0.04%) |
Mar 27, 2007 | 19.91 | 19.91 | 19.69 | 19.82 | 444,417 | -0.04(-0.21%) |
Mar 26, 2007 | 19.79 | 19.88 | 19.65 | 19.87 | 567,557 | +0.19(+0.97%) |
Mar 23, 2007 | 19.65 | 19.74 | 19.57 | 19.68 | 515,402 | +0.10(+0.51%) |
Mar 22, 2007 | 19.60 | 19.66 | 19.50 | 19.58 | 561,674 | +0.00(+0.00%) |
Mar 21, 2007 | 19.43 | 19.58 | 19.21 | 19.58 | 1,204,578 | +0.16(+0.81%) |
Mar 20, 2007 | 19.36 | 19.47 | 19.31 | 19.42 | 437,865 | -0.01(-0.04%) |
Mar 19, 2007 | 19.28 | 19.47 | 19.22 | 19.43 | 550,151 | +0.27(+1.39%) |
Mar 16, 2007 | 19.25 | 19.28 | 19.03 | 19.16 | 1,066,346 | -0.10(-0.52%) |
Mar 15, 2007 | 19.17 | 19.36 | 19.10 | 19.26 | 407,446 | +0.11(+0.56%) |
Mar 14, 2007 | 18.93 | 19.25 | 18.77 | 19.15 | 653,915 | +0.27(+1.41%) |
Mar 13, 2007 | 19.46 | 19.36 | 18.88 | 18.88 | 677,217 | -0.57(-2.95%) |
Mar 12, 2007 | 19.24 | 19.48 | 19.21 | 19.46 | 479,779 | +0.19(+0.99%) |
Mar 09, 2007 | 19.17 | 19.28 | 19.03 | 19.27 | 752,684 | +0.18(+0.96%) |
Mar 08, 2007 | 19.23 | 19.37 | 19.03 | 19.08 | 565,420 | -0.02(-0.09%) |
Mar 07, 2007 | 19.15 | 19.23 | 18.96 | 19.10 | 821,117 | -0.09(-0.48%) |
Mar 06, 2007 | 19.09 | 19.28 | 18.97 | 19.19 | 483,293 | +0.24(+1.27%) |
Mar 05, 2007 | 18.98 | 19.33 | 18.78 | 18.95 | 843,790 | -0.17(-0.91%) |
Mar 02, 2007 | 19.48 | 19.60 | 19.11 | 19.13 | 1,017,800 | -0.38(-1.96%) |