Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.75 | 21.85 | 21.62 | 21.72 | 417,789 | -0.03(-0.16%) |
May 30, 2007 | 21.14 | 21.79 | 21.14 | 21.75 | 280,580 | +0.51(+2.41%) |
May 29, 2007 | 21.28 | 21.35 | 21.14 | 21.24 | 220,808 | +0.06(+0.30%) |
May 25, 2007 | 21.16 | 21.19 | 21.07 | 21.18 | 276,882 | +0.13(+0.60%) |
May 24, 2007 | 21.11 | 21.21 | 20.89 | 21.05 | 368,081 | +0.01(+0.07%) |
May 23, 2007 | 21.13 | 21.25 | 20.96 | 21.04 | 410,600 | -0.05(-0.23%) |
May 22, 2007 | 20.93 | 21.20 | 20.81 | 21.09 | 827,157 | +0.08(+0.37%) |
May 21, 2007 | 21.23 | 21.30 | 20.96 | 21.01 | 431,962 | -0.17(-0.78%) |
May 18, 2007 | 21.12 | 21.18 | 20.99 | 21.17 | 312,417 | +0.02(+0.09%) |
May 17, 2007 | 21.18 | 21.23 | 20.96 | 21.15 | 489,064 | -0.27(-1.25%) |
May 16, 2007 | 21.37 | 21.66 | 21.29 | 21.42 | 652,770 | +0.04(+0.20%) |
May 15, 2007 | 21.71 | 21.89 | 21.31 | 21.38 | 450,242 | -0.29(-1.35%) |
May 14, 2007 | 21.61 | 21.86 | 21.50 | 21.67 | 632,969 | +0.20(+0.93%) |
May 11, 2007 | 21.14 | 21.50 | 21.14 | 21.47 | 412,038 | +0.38(+1.80%) |
May 10, 2007 | 20.84 | 21.26 | 20.81 | 21.09 | 457,226 | +0.24(+1.14%) |
May 09, 2007 | 21.91 | 21.43 | 20.37 | 20.85 | 1,129,304 | -0.67(-3.10%) |
May 08, 2007 | 21.47 | 21.52 | 21.18 | 21.52 | 505,907 | +0.10(+0.45%) |
May 07, 2007 | 21.46 | 21.54 | 21.38 | 21.42 | 426,005 | +0.15(+0.71%) |
May 04, 2007 | 21.35 | 21.65 | 21.27 | 21.27 | 466,058 | +0.25(+1.20%) |
May 03, 2007 | 21.11 | 21.17 | 20.89 | 21.02 | 255,521 | -0.05(-0.25%) |
May 02, 2007 | 20.82 | 21.13 | 20.81 | 21.07 | 486,599 | +0.21(+1.00%) |
May 01, 2007 | 20.73 | 20.96 | 20.73 | 20.86 | 337,682 | +0.13(+0.63%) |
Apr 30, 2007 | 20.79 | 20.86 | 20.68 | 20.73 | 524,393 | +0.25(+1.21%) |
Apr 27, 2007 | 20.36 | 20.56 | 20.25 | 20.48 | 343,228 | +0.05(+0.26%) |
Apr 26, 2007 | 20.40 | 20.48 | 20.36 | 20.43 | 353,909 | +0.22(+1.11%) |
Apr 25, 2007 | 19.68 | 20.24 | 19.68 | 20.20 | 414,092 | +0.58(+2.95%) |
Apr 24, 2007 | 19.76 | 19.77 | 19.48 | 19.62 | 407,971 | -0.14(-0.69%) |
Apr 23, 2007 | 20.08 | 20.11 | 19.68 | 19.76 | 505,290 | -0.29(-1.46%) |
Apr 20, 2007 | 20.06 | 20.25 | 19.93 | 20.05 | 416,762 | +0.16(+0.81%) |
Apr 19, 2007 | 20.16 | 20.16 | 19.85 | 19.89 | 309,131 | -0.26(-1.30%) |
Apr 18, 2007 | 20.12 | 20.26 | 19.96 | 20.16 | 399,713 | +0.08(+0.41%) |
Apr 17, 2007 | 20.13 | 20.20 | 19.89 | 20.07 | 350,006 | +0.03(+0.17%) |
Apr 16, 2007 | 20.32 | 20.32 | 19.91 | 20.04 | 396,016 | -0.17(-0.82%) |
Apr 13, 2007 | 20.10 | 20.23 | 20.04 | 20.20 | 303,585 | +0.17(+0.85%) |
Apr 12, 2007 | 20.07 | 20.10 | 19.97 | 20.03 | 303,379 | -0.02(-0.10%) |
Apr 11, 2007 | 20.06 | 20.21 | 19.99 | 20.05 | 327,001 | -0.04(-0.19%) |
Apr 10, 2007 | 20.14 | 20.27 | 20.02 | 20.09 | 449,010 | +0.18(+0.90%) |
Apr 09, 2007 | 20.11 | 20.18 | 19.83 | 19.91 | 428,675 | -0.05(-0.24%) |
Apr 05, 2007 | 19.50 | 20.03 | 19.50 | 19.96 | 515,766 | +0.55(+2.81%) |
Apr 04, 2007 | 19.29 | 19.47 | 19.25 | 19.42 | 256,753 | +0.19(+0.96%) |
Apr 03, 2007 | 19.01 | 19.26 | 18.99 | 19.23 | 439,562 | +0.22(+1.15%) |
Apr 02, 2007 | 19.09 | 19.13 | 18.93 | 19.01 | 396,427 | -0.12(-0.64%) |
Mar 30, 2007 | 19.00 | 19.39 | 18.92 | 19.13 | 420,664 | +0.20(+1.08%) |
Mar 29, 2007 | 19.10 | 19.10 | 18.85 | 18.93 | 269,693 | -0.01(-0.05%) |
Mar 28, 2007 | 18.96 | 18.98 | 18.83 | 18.94 | 277,293 | +0.06(+0.31%) |
Mar 27, 2007 | 18.84 | 19.00 | 18.78 | 18.88 | 299,477 | +0.04(+0.21%) |
Mar 26, 2007 | 18.97 | 18.99 | 18.82 | 18.84 | 337,887 | -0.15(-0.77%) |
Mar 23, 2007 | 19.08 | 19.08 | 18.89 | 18.99 | 361,303 | -0.10(-0.51%) |
Mar 22, 2007 | 19.00 | 19.19 | 18.83 | 19.08 | 852,216 | +0.12(+0.64%) |
Mar 21, 2007 | 19.21 | 19.23 | 18.92 | 18.96 | 608,608 | -0.08(-0.43%) |
Mar 20, 2007 | 18.69 | 19.05 | 18.64 | 19.05 | 751,774 | +0.64(+3.46%) |
Mar 19, 2007 | 18.18 | 18.47 | 18.17 | 18.41 | 344,665 | +0.32(+1.78%) |
Mar 16, 2007 | 18.04 | 18.19 | 17.95 | 18.09 | 353,909 | +0.12(+0.65%) |
Mar 15, 2007 | 17.87 | 18.04 | 17.81 | 17.97 | 355,552 | +0.31(+1.74%) |
Mar 14, 2007 | 17.56 | 17.68 | 17.42 | 17.66 | 409,778 | +0.05(+0.30%) |
Mar 13, 2007 | 18.11 | 18.07 | 17.56 | 17.61 | 526,652 | -0.50(-2.74%) |
Mar 12, 2007 | 17.95 | 18.15 | 17.92 | 18.11 | 349,390 | +0.09(+0.49%) |
Mar 09, 2007 | 18.05 | 18.26 | 17.92 | 18.02 | 291,261 | -0.03(-0.16%) |
Mar 08, 2007 | 17.96 | 18.19 | 17.81 | 18.05 | 313,650 | +0.27(+1.53%) |
Mar 07, 2007 | 17.68 | 18.03 | 17.66 | 17.77 | 428,264 | +0.12(+0.66%) |
Mar 06, 2007 | 17.89 | 18.26 | 17.45 | 17.66 | 582,111 | -0.31(-1.71%) |
Mar 05, 2007 | 17.36 | 18.20 | 16.89 | 17.96 | 1,404,544 | +0.19(+1.07%) |
Mar 02, 2007 | 18.28 | 18.33 | 17.62 | 17.77 | 766,357 | -0.62(-3.36%) |