Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.22 | 21.22 | 20.64 | 20.77 | 877,163 | +0.18(+0.89%) |
May 30, 2007 | 20.00 | 20.59 | 19.96 | 20.59 | 466,938 | +0.47(+2.35%) |
May 29, 2007 | 20.57 | 20.57 | 19.97 | 20.12 | 217,162 | +0.19(+0.96%) |
May 25, 2007 | 19.98 | 20.13 | 19.67 | 19.93 | 342,116 | +0.08(+0.42%) |
May 24, 2007 | 20.68 | 20.68 | 19.74 | 19.84 | 641,926 | -0.88(-4.24%) |
May 23, 2007 | 21.08 | 21.14 | 20.69 | 20.72 | 450,828 | -0.37(-1.74%) |
May 22, 2007 | 21.24 | 21.31 | 20.94 | 21.09 | 658,429 | -0.21(-1.00%) |
May 21, 2007 | 21.06 | 21.40 | 21.06 | 21.30 | 370,276 | +0.18(+0.87%) |
May 18, 2007 | 21.13 | 21.17 | 20.96 | 21.12 | 289,462 | -0.01(-0.04%) |
May 17, 2007 | 21.39 | 21.40 | 21.11 | 21.13 | 676,242 | -0.24(-1.11%) |
May 16, 2007 | 21.02 | 21.52 | 21.04 | 21.36 | 630,399 | +0.34(+1.63%) |
May 15, 2007 | 20.87 | 21.26 | 20.84 | 21.02 | 438,909 | +0.09(+0.44%) |
May 14, 2007 | 21.01 | 21.06 | 20.86 | 20.93 | 288,807 | -0.07(-0.33%) |
May 11, 2007 | 20.88 | 21.08 | 20.81 | 21.00 | 234,320 | +0.13(+0.62%) |
May 10, 2007 | 20.97 | 21.07 | 20.77 | 20.87 | 390,054 | -0.20(-0.94%) |
May 09, 2007 | 20.88 | 21.19 | 20.78 | 21.06 | 505,184 | +0.18(+0.88%) |
May 08, 2007 | 21.17 | 21.17 | 20.74 | 20.88 | 216,769 | -0.35(-1.65%) |
May 07, 2007 | 21.00 | 21.28 | 21.00 | 21.23 | 247,025 | +0.21(+0.98%) |
May 04, 2007 | 21.10 | 21.19 | 20.84 | 21.03 | 256,718 | -0.07(-0.33%) |
May 03, 2007 | 20.80 | 21.16 | 20.40 | 21.10 | 584,950 | +0.37(+1.77%) |
May 02, 2007 | 20.89 | 21.02 | 20.47 | 20.73 | 543,561 | -0.19(-0.91%) |
May 01, 2007 | 20.46 | 20.93 | 20.29 | 20.92 | 808,661 | +0.76(+3.79%) |
Apr 30, 2007 | 20.35 | 20.64 | 20.10 | 20.16 | 510,685 | -0.18(-0.86%) |
Apr 27, 2007 | 20.51 | 20.51 | 20.22 | 20.33 | 179,964 | -0.24(-1.19%) |
Apr 26, 2007 | 20.61 | 20.64 | 20.39 | 20.58 | 423,322 | -0.08(-0.37%) |
Apr 25, 2007 | 20.65 | 20.71 | 20.37 | 20.65 | 254,491 | +0.08(+0.41%) |
Apr 24, 2007 | 20.61 | 20.62 | 20.15 | 20.57 | 284,485 | -0.05(-0.22%) |
Apr 23, 2007 | 20.65 | 20.71 | 20.19 | 20.61 | 221,877 | -0.02(-0.11%) |
Apr 20, 2007 | 20.39 | 20.66 | 20.36 | 20.64 | 485,275 | +0.47(+2.31%) |
Apr 19, 2007 | 20.29 | 20.32 | 20.13 | 20.17 | 280,949 | -0.25(-1.23%) |
Apr 18, 2007 | 20.42 | 20.51 | 20.29 | 20.42 | 269,946 | -0.08(-0.41%) |
Apr 17, 2007 | 20.48 | 20.58 | 20.39 | 20.51 | 317,417 | +0.00(+0.00%) |
Apr 16, 2007 | 20.30 | 21.21 | 20.28 | 20.51 | 276,888 | +0.32(+1.59%) |
Apr 13, 2007 | 20.13 | 20.19 | 20.00 | 20.19 | 695,496 | +0.05(+0.23%) |
Apr 12, 2007 | 20.26 | 20.27 | 20.03 | 20.14 | 323,255 | -0.14(-0.68%) |
Apr 11, 2007 | 20.43 | 20.46 | 20.18 | 20.28 | 428,430 | -0.15(-0.75%) |
Apr 10, 2007 | 20.30 | 20.44 | 20.22 | 20.43 | 411,927 | +0.13(+0.64%) |
Apr 09, 2007 | 20.09 | 20.35 | 20.07 | 20.30 | 532,820 | +0.27(+1.33%) |
Apr 05, 2007 | 20.08 | 20.16 | 20.02 | 20.03 | 406,033 | -0.08(-0.42%) |
Apr 04, 2007 | 20.32 | 20.69 | 20.05 | 20.12 | 1,112,532 | -0.19(-0.94%) |
Apr 03, 2007 | 20.54 | 20.62 | 20.29 | 20.31 | 670,741 | -0.19(-0.93%) |
Apr 02, 2007 | 20.19 | 20.64 | 20.12 | 20.50 | 943,831 | +0.38(+1.90%) |
Mar 30, 2007 | 20.65 | 20.80 | 20.06 | 20.12 | 834,202 | -0.53(-2.55%) |
Mar 29, 2007 | 20.65 | 20.71 | 20.51 | 20.64 | 731,253 | +0.09(+0.45%) |
Mar 28, 2007 | 20.33 | 20.60 | 20.22 | 20.55 | 876,115 | +0.11(+0.52%) |
Mar 27, 2007 | 20.39 | 20.57 | 20.32 | 20.45 | 553,122 | -0.06(-0.30%) |
Mar 26, 2007 | 20.26 | 20.64 | 20.26 | 20.51 | 740,683 | +0.21(+1.02%) |
Mar 23, 2007 | 20.08 | 20.32 | 20.01 | 20.30 | 624,505 | +0.26(+1.30%) |
Mar 22, 2007 | 19.80 | 20.09 | 19.71 | 20.04 | 796,480 | +0.24(+1.19%) |
Mar 21, 2007 | 19.48 | 19.86 | 19.39 | 19.80 | 659,739 | +0.31(+1.61%) |
Mar 20, 2007 | 19.20 | 19.49 | 19.12 | 19.49 | 474,273 | +0.27(+1.43%) |
Mar 19, 2007 | 19.09 | 19.40 | 19.05 | 19.22 | 488,943 | +0.25(+1.33%) |
Mar 16, 2007 | 19.09 | 19.09 | 18.80 | 18.96 | 735,051 | -0.12(-0.64%) |
Mar 15, 2007 | 18.86 | 19.09 | 18.80 | 19.09 | 415,071 | +0.23(+1.21%) |
Mar 14, 2007 | 18.45 | 18.88 | 18.45 | 18.86 | 827,391 | +0.37(+2.02%) |
Mar 13, 2007 | 18.53 | 18.64 | 18.30 | 18.48 | 579,711 | -0.05(-0.25%) |
Mar 12, 2007 | 18.31 | 18.53 | 18.19 | 18.53 | 351,808 | +0.23(+1.25%) |
Mar 09, 2007 | 18.17 | 18.30 | 18.13 | 18.30 | 317,099 | +0.21(+1.18%) |
Mar 08, 2007 | 18.13 | 18.24 | 18.03 | 18.09 | 392,673 | +0.06(+0.34%) |
Mar 07, 2007 | 18.09 | 18.17 | 17.93 | 18.03 | 318,408 | -0.12(-0.67%) |
Mar 06, 2007 | 17.72 | 18.19 | 17.61 | 18.15 | 489,859 | +0.63(+3.57%) |
Mar 05, 2007 | 17.75 | 18.00 | 17.52 | 17.52 | 636,294 | -0.39(-2.17%) |
Mar 02, 2007 | 17.90 | 18.15 | 17.80 | 17.91 | 554,432 | -0.05(-0.30%) |