Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.71 | 21.93 | 21.63 | 21.88 | 964,722 | +0.19(+0.88%) |
May 30, 2007 | 21.43 | 21.69 | 21.32 | 21.69 | 831,924 | +0.09(+0.42%) |
May 29, 2007 | 21.56 | 21.92 | 21.42 | 21.60 | 896,487 | +0.15(+0.69%) |
May 25, 2007 | 21.32 | 21.75 | 21.23 | 21.45 | 691,299 | +0.17(+0.78%) |
May 24, 2007 | 21.38 | 21.62 | 21.22 | 21.28 | 744,501 | -0.17(-0.77%) |
May 23, 2007 | 21.47 | 21.71 | 21.39 | 21.45 | 697,233 | -0.07(-0.35%) |
May 22, 2007 | 21.47 | 21.61 | 21.24 | 21.52 | 727,110 | +0.08(+0.39%) |
May 21, 2007 | 21.12 | 21.51 | 21.10 | 21.44 | 570,749 | +0.23(+1.09%) |
May 18, 2007 | 20.65 | 21.42 | 20.56 | 21.21 | 1,455,447 | +0.69(+3.39%) |
May 17, 2007 | 20.39 | 20.61 | 20.13 | 20.51 | 834,496 | +0.11(+0.53%) |
May 16, 2007 | 20.20 | 20.42 | 20.00 | 20.41 | 569,163 | +0.31(+1.52%) |
May 15, 2007 | 20.06 | 20.44 | 19.99 | 20.10 | 719,192 | -0.02(-0.12%) |
May 14, 2007 | 20.22 | 20.42 | 20.04 | 20.13 | 566,512 | -0.15(-0.73%) |
May 11, 2007 | 20.08 | 20.31 | 19.75 | 20.27 | 561,877 | +0.41(+2.04%) |
May 10, 2007 | 20.08 | 20.18 | 19.85 | 19.87 | 714,927 | -0.36(-1.80%) |
May 09, 2007 | 20.02 | 20.52 | 19.89 | 20.23 | 750,361 | +0.31(+1.54%) |
May 08, 2007 | 19.81 | 19.95 | 19.54 | 19.93 | 455,052 | +0.06(+0.29%) |
May 07, 2007 | 19.96 | 19.97 | 19.83 | 19.87 | 268,983 | -0.12(-0.62%) |
May 04, 2007 | 19.99 | 20.02 | 19.82 | 19.99 | 281,321 | +0.00(+0.00%) |
May 03, 2007 | 19.92 | 20.03 | 19.79 | 19.99 | 592,201 | +0.07(+0.33%) |
May 02, 2007 | 19.55 | 20.00 | 19.55 | 19.93 | 440,166 | +0.32(+1.65%) |
May 01, 2007 | 19.62 | 19.78 | 19.47 | 19.60 | 418,358 | -0.04(-0.21%) |
Apr 30, 2007 | 19.95 | 20.04 | 19.60 | 19.65 | 548,909 | -0.33(-1.66%) |
Apr 27, 2007 | 19.88 | 20.04 | 19.80 | 19.98 | 349,364 | -0.04(-0.21%) |
Apr 26, 2007 | 19.85 | 20.06 | 19.79 | 20.02 | 690,233 | +0.16(+0.79%) |
Apr 25, 2007 | 20.08 | 20.08 | 19.77 | 19.86 | 684,892 | -0.12(-0.62%) |
Apr 24, 2007 | 19.91 | 20.04 | 19.72 | 19.99 | 563,213 | +0.03(+0.17%) |
Apr 23, 2007 | 20.01 | 20.19 | 19.89 | 19.95 | 433,329 | -0.09(-0.45%) |
Apr 20, 2007 | 19.99 | 20.10 | 19.85 | 20.04 | 572,111 | +0.22(+1.08%) |
Apr 19, 2007 | 20.14 | 20.25 | 19.74 | 19.83 | 735,953 | -0.41(-2.04%) |
Apr 18, 2007 | 20.42 | 20.49 | 20.15 | 20.24 | 581,845 | -0.25(-1.21%) |
Apr 17, 2007 | 20.57 | 20.61 | 20.20 | 20.49 | 496,946 | -0.12(-0.56%) |
Apr 16, 2007 | 20.27 | 20.62 | 20.18 | 20.61 | 671,499 | +0.42(+2.09%) |
Apr 13, 2007 | 20.16 | 20.23 | 19.94 | 20.18 | 989,925 | -0.02(-0.08%) |
Apr 12, 2007 | 19.88 | 20.20 | 19.74 | 20.20 | 439,382 | +0.25(+1.24%) |
Apr 11, 2007 | 20.15 | 20.16 | 19.73 | 19.95 | 536,985 | -0.13(-0.66%) |
Apr 10, 2007 | 20.04 | 20.16 | 20.01 | 20.08 | 355,837 | +0.09(+0.46%) |
Apr 09, 2007 | 20.11 | 20.11 | 19.77 | 19.99 | 387,026 | -0.02(-0.12%) |
Apr 05, 2007 | 19.94 | 20.10 | 19.91 | 20.02 | 312,485 | +0.02(+0.12%) |
Apr 04, 2007 | 20.00 | 20.10 | 19.82 | 19.99 | 434,928 | -0.02(-0.08%) |
Apr 03, 2007 | 19.85 | 20.05 | 19.80 | 20.01 | 636,654 | +0.16(+0.79%) |
Apr 02, 2007 | 19.99 | 20.04 | 19.75 | 19.85 | 488,660 | -0.04(-0.21%) |
Mar 30, 2007 | 19.73 | 20.02 | 19.67 | 19.89 | 1,021,277 | +0.21(+1.09%) |
Mar 29, 2007 | 19.85 | 19.85 | 19.52 | 19.68 | 492,834 | -0.02(-0.13%) |
Mar 28, 2007 | 19.58 | 19.80 | 19.52 | 19.70 | 1,111,656 | +0.01(+0.04%) |
Mar 27, 2007 | 19.78 | 19.78 | 19.56 | 19.70 | 447,333 | -0.04(-0.21%) |
Mar 26, 2007 | 19.66 | 19.75 | 19.52 | 19.74 | 571,281 | +0.19(+0.97%) |
Mar 23, 2007 | 19.52 | 19.61 | 19.44 | 19.55 | 518,784 | +0.10(+0.51%) |
Mar 22, 2007 | 19.47 | 19.53 | 19.37 | 19.45 | 565,360 | +0.00(+0.00%) |
Mar 21, 2007 | 19.31 | 19.46 | 19.08 | 19.45 | 1,212,482 | +0.16(+0.81%) |
Mar 20, 2007 | 19.23 | 19.34 | 19.18 | 19.29 | 440,738 | -0.01(-0.04%) |
Mar 19, 2007 | 19.16 | 19.34 | 19.09 | 19.30 | 553,761 | +0.26(+1.39%) |
Mar 16, 2007 | 19.12 | 19.16 | 18.90 | 19.03 | 1,073,343 | -0.10(-0.52%) |
Mar 15, 2007 | 19.04 | 19.23 | 18.98 | 19.13 | 410,119 | +0.11(+0.57%) |
Mar 14, 2007 | 18.81 | 19.12 | 18.65 | 19.03 | 658,206 | +0.26(+1.41%) |
Mar 13, 2007 | 19.33 | 19.23 | 18.76 | 18.76 | 681,661 | -0.57(-2.95%) |
Mar 12, 2007 | 19.12 | 19.36 | 19.08 | 19.33 | 482,927 | +0.19(+0.99%) |
Mar 09, 2007 | 19.04 | 19.15 | 18.90 | 19.14 | 757,623 | +0.18(+0.96%) |
Mar 08, 2007 | 19.10 | 19.24 | 18.91 | 18.96 | 569,130 | -0.02(-0.09%) |
Mar 07, 2007 | 19.03 | 19.11 | 18.84 | 18.98 | 826,505 | -0.09(-0.48%) |
Mar 06, 2007 | 18.97 | 19.15 | 18.84 | 19.07 | 486,464 | +0.24(+1.27%) |
Mar 05, 2007 | 18.86 | 19.21 | 18.65 | 18.83 | 849,326 | -0.17(-0.91%) |
Mar 02, 2007 | 19.35 | 19.47 | 18.98 | 19.00 | 1,024,478 | -0.38(-1.96%) |