Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.22 | 21.75 | 21.22 | 21.55 | 765,244 | +0.40(+1.88%) |
May 30, 2007 | 20.49 | 21.16 | 20.44 | 21.15 | 626,314 | +0.56(+2.74%) |
May 29, 2007 | 20.62 | 20.76 | 20.41 | 20.59 | 430,504 | +0.09(+0.43%) |
May 25, 2007 | 20.51 | 20.62 | 20.30 | 20.50 | 473,291 | +0.04(+0.19%) |
May 24, 2007 | 20.90 | 21.19 | 20.39 | 20.46 | 496,068 | -0.41(-1.98%) |
May 23, 2007 | 20.86 | 21.16 | 20.77 | 20.88 | 675,644 | +0.13(+0.61%) |
May 22, 2007 | 20.52 | 20.84 | 20.52 | 20.75 | 356,761 | +0.14(+0.69%) |
May 21, 2007 | 20.39 | 20.75 | 20.32 | 20.61 | 423,457 | +0.15(+0.74%) |
May 18, 2007 | 20.22 | 20.72 | 20.15 | 20.45 | 557,856 | +0.24(+1.18%) |
May 17, 2007 | 19.99 | 20.39 | 19.90 | 20.22 | 662,557 | +0.15(+0.75%) |
May 16, 2007 | 19.99 | 20.29 | 19.96 | 20.06 | 677,029 | +0.16(+0.80%) |
May 15, 2007 | 19.83 | 20.18 | 19.56 | 19.91 | 756,309 | -0.02(-0.08%) |
May 14, 2007 | 19.99 | 19.99 | 19.79 | 19.92 | 919,903 | -0.11(-0.56%) |
May 11, 2007 | 19.87 | 20.08 | 19.79 | 20.03 | 809,163 | +0.25(+1.29%) |
May 10, 2007 | 20.10 | 20.16 | 19.61 | 19.78 | 1,713,966 | -0.50(-2.47%) |
May 09, 2007 | 20.22 | 20.43 | 20.15 | 20.28 | 925,440 | +0.06(+0.31%) |
May 08, 2007 | 20.42 | 20.44 | 20.18 | 20.22 | 851,249 | -0.35(-1.70%) |
May 07, 2007 | 20.46 | 20.61 | 20.36 | 20.57 | 457,938 | +0.10(+0.50%) |
May 04, 2007 | 20.47 | 20.74 | 20.41 | 20.46 | 622,287 | -0.01(-0.04%) |
May 03, 2007 | 20.22 | 20.70 | 20.32 | 20.47 | 1,229,600 | -0.37(-1.75%) |
May 02, 2007 | 20.60 | 21.13 | 20.50 | 20.84 | 864,030 | +0.19(+0.92%) |
May 01, 2007 | 20.80 | 20.80 | 20.27 | 20.64 | 1,080,289 | -0.17(-0.84%) |
Apr 30, 2007 | 21.50 | 21.65 | 20.80 | 20.82 | 707,231 | -0.59(-2.75%) |
Apr 27, 2007 | 21.75 | 21.75 | 21.08 | 21.41 | 1,629,651 | -0.52(-2.39%) |
Apr 26, 2007 | 21.69 | 22.23 | 20.72 | 21.93 | 1,581,202 | -0.10(-0.47%) |
Apr 25, 2007 | 21.61 | 22.90 | 21.35 | 22.04 | 2,457,313 | +1.40(+6.78%) |
Apr 24, 2007 | 20.14 | 20.88 | 19.80 | 20.64 | 2,713,276 | +0.56(+2.81%) |
Apr 23, 2007 | 20.37 | 20.41 | 20.02 | 20.07 | 745,738 | -0.29(-1.44%) |
Apr 20, 2007 | 20.31 | 20.91 | 20.22 | 20.37 | 739,698 | +0.17(+0.87%) |
Apr 19, 2007 | 20.21 | 20.41 | 19.87 | 20.19 | 525,012 | -0.23(-1.13%) |
Apr 18, 2007 | 19.91 | 20.64 | 19.91 | 20.42 | 644,939 | +0.41(+2.07%) |
Apr 17, 2007 | 20.34 | 20.38 | 19.86 | 20.01 | 1,039,579 | -0.33(-1.64%) |
Apr 16, 2007 | 21.97 | 21.97 | 20.26 | 20.34 | 2,311,337 | +0.02(+0.08%) |
Apr 13, 2007 | 20.12 | 20.37 | 19.87 | 20.33 | 665,577 | +0.14(+0.67%) |
Apr 12, 2007 | 20.03 | 20.26 | 19.79 | 20.19 | 453,282 | +0.14(+0.67%) |
Apr 11, 2007 | 20.06 | 20.14 | 19.91 | 20.06 | 485,623 | +0.03(+0.16%) |
Apr 10, 2007 | 19.98 | 20.22 | 19.96 | 20.03 | 298,496 | +0.05(+0.24%) |
Apr 09, 2007 | 20.17 | 20.24 | 19.84 | 19.98 | 621,407 | -0.20(-0.98%) |
Apr 05, 2007 | 20.35 | 20.36 | 20.14 | 20.18 | 278,362 | -0.14(-0.70%) |
Apr 04, 2007 | 20.29 | 20.45 | 20.08 | 20.32 | 321,400 | -0.02(-0.08%) |
Apr 03, 2007 | 20.10 | 20.49 | 20.06 | 20.34 | 976,658 | +0.21(+1.03%) |
Apr 02, 2007 | 20.14 | 20.50 | 19.99 | 20.13 | 929,216 | -0.01(-0.04%) |
Mar 30, 2007 | 19.87 | 20.14 | 19.79 | 20.14 | 952,119 | +0.07(+0.36%) |
Mar 29, 2007 | 20.43 | 20.47 | 19.85 | 20.06 | 644,813 | -0.15(-0.75%) |
Mar 28, 2007 | 20.41 | 20.49 | 19.66 | 20.22 | 826,151 | -0.28(-1.36%) |
Mar 27, 2007 | 20.72 | 20.73 | 20.37 | 20.49 | 697,289 | -0.33(-1.60%) |
Mar 26, 2007 | 20.83 | 21.17 | 20.63 | 20.83 | 632,355 | -0.03(-0.15%) |
Mar 23, 2007 | 20.66 | 20.95 | 20.60 | 20.86 | 512,176 | +0.18(+0.88%) |
Mar 22, 2007 | 20.97 | 21.08 | 20.52 | 20.68 | 776,444 | -0.19(-0.91%) |
Mar 21, 2007 | 20.58 | 20.99 | 20.48 | 20.87 | 1,514,129 | +0.28(+1.35%) |
Mar 20, 2007 | 19.97 | 20.65 | 19.87 | 20.59 | 1,301,833 | +0.62(+3.10%) |
Mar 19, 2007 | 19.81 | 19.99 | 19.64 | 19.97 | 842,133 | +0.36(+1.82%) |
Mar 16, 2007 | 19.68 | 19.87 | 19.46 | 19.61 | 1,223,056 | -0.06(-0.32%) |
Mar 15, 2007 | 19.07 | 19.83 | 19.07 | 19.68 | 2,462,473 | +0.76(+4.03%) |
Mar 14, 2007 | 18.29 | 18.98 | 18.13 | 18.91 | 1,153,466 | +0.58(+3.16%) |
Mar 13, 2007 | 18.89 | 18.86 | 18.32 | 18.33 | 630,341 | -0.56(-2.95%) |
Mar 12, 2007 | 18.79 | 19.01 | 18.69 | 18.89 | 708,112 | +0.15(+0.81%) |
Mar 09, 2007 | 18.86 | 18.91 | 18.52 | 18.74 | 764,489 | +0.09(+0.47%) |
Mar 08, 2007 | 19.04 | 19.17 | 18.37 | 18.65 | 1,893,919 | -0.30(-1.59%) |
Mar 07, 2007 | 18.79 | 19.20 | 18.76 | 18.95 | 1,043,606 | +0.10(+0.55%) |
Mar 06, 2007 | 18.55 | 19.04 | 18.48 | 18.85 | 867,553 | +0.51(+2.77%) |
Mar 05, 2007 | 18.54 | 19.10 | 18.32 | 18.34 | 971,247 | -0.29(-1.58%) |
Mar 02, 2007 | 18.71 | 18.98 | 18.55 | 18.63 | 2,532,315 | -0.15(-0.80%) |