Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.75 | 22.30 | 21.75 | 22.09 | 746,478 | +0.41(+1.88%) |
May 30, 2007 | 21.01 | 21.69 | 20.95 | 21.69 | 610,955 | +0.58(+2.74%) |
May 29, 2007 | 21.14 | 21.28 | 20.93 | 21.11 | 419,947 | +0.09(+0.43%) |
May 25, 2007 | 21.03 | 21.14 | 20.81 | 21.02 | 461,684 | +0.04(+0.19%) |
May 24, 2007 | 21.42 | 21.72 | 20.90 | 20.98 | 483,903 | -0.42(-1.98%) |
May 23, 2007 | 21.38 | 21.69 | 21.29 | 21.40 | 659,075 | +0.13(+0.61%) |
May 22, 2007 | 21.03 | 21.37 | 21.03 | 21.27 | 348,012 | +0.15(+0.69%) |
May 21, 2007 | 20.90 | 21.27 | 20.83 | 21.12 | 413,073 | +0.15(+0.74%) |
May 18, 2007 | 20.72 | 21.24 | 20.66 | 20.97 | 544,176 | +0.24(+1.18%) |
May 17, 2007 | 20.49 | 20.90 | 20.40 | 20.72 | 646,309 | +0.15(+0.75%) |
May 16, 2007 | 20.49 | 20.80 | 20.46 | 20.57 | 660,426 | +0.16(+0.80%) |
May 15, 2007 | 20.32 | 20.68 | 20.06 | 20.41 | 737,762 | -0.02(-0.08%) |
May 14, 2007 | 20.49 | 20.49 | 20.28 | 20.42 | 897,345 | -0.11(-0.56%) |
May 11, 2007 | 20.37 | 20.59 | 20.29 | 20.54 | 789,319 | +0.26(+1.29%) |
May 10, 2007 | 20.61 | 20.67 | 20.11 | 20.28 | 1,671,934 | -0.51(-2.47%) |
May 09, 2007 | 20.72 | 20.94 | 20.66 | 20.79 | 902,746 | +0.07(+0.31%) |
May 08, 2007 | 20.94 | 20.95 | 20.68 | 20.72 | 830,374 | -0.36(-1.70%) |
May 07, 2007 | 20.98 | 21.12 | 20.87 | 21.08 | 446,708 | +0.11(+0.50%) |
May 04, 2007 | 20.98 | 21.26 | 20.93 | 20.98 | 607,027 | -0.01(-0.04%) |
May 03, 2007 | 20.73 | 21.22 | 20.83 | 20.98 | 1,199,447 | -0.37(-1.75%) |
May 02, 2007 | 21.12 | 21.66 | 21.02 | 21.36 | 842,841 | +0.20(+0.92%) |
May 01, 2007 | 21.33 | 21.33 | 20.78 | 21.16 | 1,053,797 | -0.18(-0.84%) |
Apr 30, 2007 | 22.04 | 22.20 | 21.32 | 21.34 | 689,887 | -0.60(-2.75%) |
Apr 27, 2007 | 22.30 | 22.30 | 21.61 | 21.95 | 1,589,687 | -0.54(-2.39%) |
Apr 26, 2007 | 22.24 | 22.79 | 21.24 | 22.48 | 1,542,426 | -0.11(-0.47%) |
Apr 25, 2007 | 22.16 | 23.48 | 21.89 | 22.59 | 2,397,052 | +1.43(+6.78%) |
Apr 24, 2007 | 20.64 | 21.40 | 20.30 | 21.16 | 2,646,738 | +0.58(+2.81%) |
Apr 23, 2007 | 20.89 | 20.93 | 20.52 | 20.58 | 727,450 | -0.30(-1.44%) |
Apr 20, 2007 | 20.82 | 21.43 | 20.73 | 20.88 | 721,558 | +0.18(+0.87%) |
Apr 19, 2007 | 20.72 | 20.92 | 20.37 | 20.70 | 512,137 | -0.24(-1.13%) |
Apr 18, 2007 | 20.41 | 21.16 | 20.41 | 20.94 | 629,123 | +0.42(+2.07%) |
Apr 17, 2007 | 20.85 | 20.90 | 20.36 | 20.51 | 1,014,085 | -0.34(-1.64%) |
Apr 16, 2007 | 22.52 | 22.52 | 20.76 | 20.85 | 2,254,656 | +0.02(+0.08%) |
Apr 13, 2007 | 20.63 | 20.89 | 20.37 | 20.84 | 649,255 | +0.14(+0.67%) |
Apr 12, 2007 | 20.53 | 20.77 | 20.28 | 20.70 | 442,166 | +0.14(+0.67%) |
Apr 11, 2007 | 20.57 | 20.65 | 20.41 | 20.56 | 473,714 | +0.03(+0.16%) |
Apr 10, 2007 | 20.48 | 20.72 | 20.46 | 20.53 | 291,176 | +0.05(+0.24%) |
Apr 09, 2007 | 20.68 | 20.75 | 20.34 | 20.48 | 606,168 | -0.20(-0.98%) |
Apr 05, 2007 | 20.86 | 20.87 | 20.65 | 20.68 | 271,535 | -0.15(-0.70%) |
Apr 04, 2007 | 20.80 | 20.96 | 20.59 | 20.83 | 313,518 | -0.02(-0.08%) |
Apr 03, 2007 | 20.61 | 21.01 | 20.56 | 20.85 | 952,707 | +0.21(+1.03%) |
Apr 02, 2007 | 20.64 | 21.02 | 20.49 | 20.63 | 906,428 | -0.01(-0.04%) |
Mar 30, 2007 | 20.37 | 20.64 | 20.28 | 20.64 | 928,770 | +0.07(+0.36%) |
Mar 29, 2007 | 20.94 | 20.98 | 20.35 | 20.57 | 629,000 | -0.15(-0.75%) |
Mar 28, 2007 | 20.92 | 21.01 | 20.15 | 20.72 | 805,891 | -0.29(-1.36%) |
Mar 27, 2007 | 21.25 | 21.25 | 20.89 | 21.01 | 680,189 | -0.34(-1.60%) |
Mar 26, 2007 | 21.35 | 21.70 | 21.15 | 21.35 | 616,847 | -0.03(-0.15%) |
Mar 23, 2007 | 21.18 | 21.48 | 21.12 | 21.38 | 499,616 | +0.19(+0.88%) |
Mar 22, 2007 | 21.50 | 21.61 | 21.03 | 21.20 | 757,403 | -0.20(-0.91%) |
Mar 21, 2007 | 21.10 | 21.51 | 20.99 | 21.39 | 1,476,997 | +0.29(+1.35%) |
Mar 20, 2007 | 20.47 | 21.17 | 20.37 | 21.11 | 1,269,908 | +0.64(+3.10%) |
Mar 19, 2007 | 20.31 | 20.49 | 20.13 | 20.47 | 821,481 | +0.37(+1.82%) |
Mar 16, 2007 | 20.18 | 20.37 | 19.95 | 20.11 | 1,193,063 | -0.07(-0.32%) |
Mar 15, 2007 | 19.55 | 20.33 | 19.55 | 20.17 | 2,402,085 | +0.78(+4.03%) |
Mar 14, 2007 | 18.75 | 19.45 | 18.58 | 19.39 | 1,125,179 | +0.59(+3.16%) |
Mar 13, 2007 | 19.36 | 19.34 | 18.78 | 18.79 | 614,883 | -0.57(-2.94%) |
Mar 12, 2007 | 19.26 | 19.49 | 19.16 | 19.36 | 690,746 | +0.15(+0.81%) |
Mar 09, 2007 | 19.33 | 19.38 | 18.99 | 19.21 | 745,741 | +0.09(+0.47%) |
Mar 08, 2007 | 19.52 | 19.65 | 18.83 | 19.12 | 1,847,475 | -0.31(-1.59%) |
Mar 07, 2007 | 19.27 | 19.68 | 19.23 | 19.43 | 1,018,013 | +0.11(+0.55%) |
Mar 06, 2007 | 19.01 | 19.52 | 18.94 | 19.32 | 846,278 | +0.52(+2.77%) |
Mar 05, 2007 | 19.01 | 19.58 | 18.79 | 18.80 | 947,429 | -0.30(-1.58%) |
Mar 02, 2007 | 19.18 | 19.45 | 19.01 | 19.10 | 2,470,215 | -0.15(-0.80%) |