Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.62 | 24.62 | 24.11 | 24.22 | 625,700 | -0.11(-0.43%) |
May 30, 2007 | 23.75 | 24.50 | 23.68 | 24.33 | 497,206 | +0.61(+2.56%) |
May 29, 2007 | 23.31 | 24.02 | 23.24 | 23.72 | 488,662 | +0.41(+1.76%) |
May 25, 2007 | 22.99 | 23.41 | 22.89 | 23.31 | 196,851 | +0.32(+1.40%) |
May 24, 2007 | 22.79 | 23.04 | 22.76 | 22.99 | 346,787 | +0.35(+1.53%) |
May 23, 2007 | 22.53 | 22.76 | 22.37 | 22.64 | 203,622 | +0.19(+0.83%) |
May 22, 2007 | 22.48 | 22.66 | 22.27 | 22.45 | 568,466 | -0.02(-0.08%) |
May 21, 2007 | 22.03 | 22.48 | 21.90 | 22.47 | 155,901 | +0.50(+2.29%) |
May 18, 2007 | 22.11 | 22.12 | 21.78 | 21.97 | 174,925 | -0.11(-0.51%) |
May 17, 2007 | 22.33 | 22.33 | 22.01 | 22.08 | 252,472 | -0.24(-1.06%) |
May 16, 2007 | 22.67 | 22.67 | 22.31 | 22.32 | 160,898 | -0.24(-1.05%) |
May 15, 2007 | 22.86 | 23.03 | 22.39 | 22.55 | 658,428 | -0.16(-0.68%) |
May 14, 2007 | 22.33 | 22.88 | 21.23 | 22.71 | 1,133,708 | +0.59(+2.66%) |
May 11, 2007 | 21.55 | 22.22 | 21.55 | 22.12 | 400,635 | +0.63(+2.92%) |
May 10, 2007 | 21.52 | 21.82 | 21.47 | 21.49 | 174,441 | +0.01(+0.03%) |
May 09, 2007 | 21.43 | 21.52 | 21.32 | 21.49 | 96,571 | +0.02(+0.09%) |
May 08, 2007 | 21.54 | 21.54 | 21.34 | 21.47 | 89,639 | -0.12(-0.55%) |
May 07, 2007 | 21.43 | 21.73 | 21.28 | 21.59 | 349,850 | +0.15(+0.72%) |
May 04, 2007 | 21.28 | 21.60 | 20.95 | 21.43 | 573,303 | +0.17(+0.82%) |
May 03, 2007 | 21.23 | 21.26 | 21.03 | 21.26 | 181,857 | +0.07(+0.35%) |
May 02, 2007 | 21.03 | 21.19 | 20.93 | 21.18 | 225,548 | +0.18(+0.86%) |
May 01, 2007 | 20.75 | 21.09 | 20.72 | 21.00 | 107,534 | +0.29(+1.38%) |
Apr 30, 2007 | 20.83 | 20.83 | 20.59 | 20.72 | 367,262 | -0.14(-0.68%) |
Apr 27, 2007 | 20.81 | 20.92 | 20.79 | 20.86 | 116,079 | -0.07(-0.36%) |
Apr 26, 2007 | 21.34 | 21.50 | 20.82 | 20.93 | 488,017 | -0.41(-1.92%) |
Apr 25, 2007 | 21.40 | 21.47 | 21.25 | 21.34 | 218,616 | -0.06(-0.26%) |
Apr 24, 2007 | 21.62 | 21.71 | 21.31 | 21.40 | 425,140 | -0.17(-0.81%) |
Apr 23, 2007 | 21.62 | 21.72 | 21.41 | 21.57 | 211,361 | -0.20(-0.91%) |
Apr 20, 2007 | 21.68 | 21.77 | 21.62 | 21.77 | 200,881 | +0.08(+0.37%) |
Apr 19, 2007 | 21.65 | 21.83 | 21.65 | 21.69 | 143,809 | +0.01(+0.06%) |
Apr 18, 2007 | 21.67 | 21.72 | 21.57 | 21.68 | 128,815 | +0.03(+0.14%) |
Apr 17, 2007 | 21.78 | 21.78 | 21.55 | 21.65 | 272,947 | -0.02(-0.09%) |
Apr 16, 2007 | 21.69 | 21.77 | 21.57 | 21.67 | 306,159 | -0.06(-0.29%) |
Apr 13, 2007 | 21.62 | 21.86 | 21.46 | 21.73 | 136,876 | +0.20(+0.95%) |
Apr 12, 2007 | 21.49 | 21.55 | 21.44 | 21.52 | 131,556 | -0.02(-0.09%) |
Apr 11, 2007 | 21.91 | 21.97 | 21.41 | 21.54 | 177,665 | -0.29(-1.34%) |
Apr 10, 2007 | 22.00 | 22.00 | 21.60 | 21.83 | 132,523 | -0.15(-0.68%) |
Apr 09, 2007 | 22.44 | 22.53 | 21.95 | 21.98 | 155,094 | -0.42(-1.88%) |
Apr 05, 2007 | 22.32 | 22.47 | 22.24 | 22.40 | 143,164 | +0.08(+0.36%) |
Apr 04, 2007 | 22.26 | 22.33 | 22.08 | 22.32 | 57,878 | +0.06(+0.25%) |
Apr 03, 2007 | 22.27 | 22.42 | 22.12 | 22.27 | 141,391 | +0.02(+0.11%) |
Apr 02, 2007 | 22.16 | 22.43 | 22.11 | 22.24 | 161,705 | +0.30(+1.36%) |
Mar 30, 2007 | 21.96 | 22.00 | 21.77 | 21.95 | 135,909 | +0.00(+0.00%) |
Mar 29, 2007 | 21.85 | 22.14 | 21.85 | 21.95 | 171,055 | +0.17(+0.80%) |
Mar 28, 2007 | 21.86 | 21.91 | 21.57 | 21.77 | 355,331 | -0.24(-1.07%) |
Mar 27, 2007 | 22.64 | 22.64 | 21.91 | 22.01 | 195,077 | -0.43(-1.91%) |
Mar 26, 2007 | 22.43 | 22.69 | 22.24 | 22.43 | 360,329 | +0.19(+0.86%) |
Mar 23, 2007 | 22.21 | 22.33 | 22.11 | 22.24 | 83,996 | +0.11(+0.48%) |
Mar 22, 2007 | 22.08 | 22.60 | 22.08 | 22.14 | 547,991 | +0.06(+0.25%) |
Mar 21, 2007 | 21.73 | 22.14 | 21.72 | 22.08 | 247,313 | +0.37(+1.68%) |
Mar 20, 2007 | 21.65 | 21.81 | 21.54 | 21.72 | 181,051 | +0.03(+0.14%) |
Mar 19, 2007 | 21.71 | 21.72 | 21.33 | 21.68 | 246,023 | -0.03(-0.14%) |
Mar 16, 2007 | 21.84 | 22.02 | 21.70 | 21.72 | 482,374 | -0.09(-0.43%) |
Mar 15, 2007 | 22.21 | 22.21 | 21.09 | 21.81 | 1,081,634 | +0.71(+3.35%) |
Mar 14, 2007 | 20.94 | 21.10 | 20.54 | 21.10 | 292,455 | +0.16(+0.77%) |
Mar 13, 2007 | 21.34 | 21.35 | 20.83 | 20.94 | 191,208 | -0.40(-1.86%) |
Mar 12, 2007 | 20.76 | 21.52 | 20.72 | 21.34 | 385,641 | +0.69(+3.37%) |
Mar 09, 2007 | 20.72 | 20.76 | 20.47 | 20.64 | 162,994 | +0.12(+0.57%) |
Mar 08, 2007 | 20.69 | 20.82 | 20.47 | 20.52 | 208,459 | -0.17(-0.81%) |
Mar 07, 2007 | 20.44 | 20.69 | 20.23 | 20.69 | 488,984 | +0.25(+1.24%) |
Mar 06, 2007 | 20.34 | 20.74 | 20.34 | 20.44 | 539,446 | +0.14(+0.67%) |
Mar 05, 2007 | 19.66 | 20.55 | 19.66 | 20.30 | 938,147 | -0.53(-2.53%) |
Mar 02, 2007 | 21.07 | 21.08 | 20.79 | 20.83 | 487,855 | -0.26(-1.24%) |