Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.58 | 22.72 | 22.53 | 22.53 | 424,350 | +0.14(+0.60%) |
May 30, 2007 | 22.20 | 22.41 | 22.12 | 22.40 | 380,485 | -0.09(-0.38%) |
May 29, 2007 | 22.66 | 22.71 | 22.41 | 22.49 | 806,947 | -0.23(-1.03%) |
May 25, 2007 | 22.66 | 22.74 | 22.59 | 22.72 | 133,218 | +0.14(+0.60%) |
May 24, 2007 | 22.95 | 22.95 | 22.48 | 22.58 | 210,712 | -0.15(-0.68%) |
May 23, 2007 | 22.80 | 22.93 | 22.70 | 22.74 | 377,645 | +0.28(+1.23%) |
May 22, 2007 | 22.54 | 22.62 | 22.42 | 22.46 | 176,108 | -0.03(-0.14%) |
May 21, 2007 | 22.55 | 22.60 | 22.42 | 22.49 | 535,474 | -0.14(-0.60%) |
May 18, 2007 | 22.48 | 22.66 | 22.47 | 22.63 | 248,404 | +0.12(+0.55%) |
May 17, 2007 | 22.50 | 22.56 | 22.42 | 22.50 | 490,251 | -0.12(-0.52%) |
May 16, 2007 | 22.62 | 22.74 | 22.49 | 22.62 | 763,570 | +0.14(+0.63%) |
May 15, 2007 | 22.38 | 22.73 | 22.38 | 22.48 | 550,687 | +0.10(+0.44%) |
May 14, 2007 | 22.28 | 22.42 | 22.28 | 22.38 | 286,582 | +0.16(+0.72%) |
May 11, 2007 | 21.70 | 22.22 | 21.75 | 22.22 | 1,090,443 | +0.76(+3.53%) |
May 10, 2007 | 22.05 | 22.05 | 21.35 | 21.46 | 2,044,370 | -0.73(-3.27%) |
May 09, 2007 | 22.09 | 22.23 | 22.02 | 22.19 | 753,660 | -0.12(-0.55%) |
May 08, 2007 | 22.55 | 22.71 | 22.12 | 22.31 | 1,881,307 | -0.70(-3.05%) |
May 07, 2007 | 22.88 | 23.08 | 22.88 | 23.01 | 485,273 | +0.21(+0.92%) |
May 04, 2007 | 22.72 | 22.84 | 22.66 | 22.81 | 529,463 | +0.20(+0.87%) |
May 03, 2007 | 22.74 | 22.74 | 22.50 | 22.61 | 849,350 | -0.31(-1.37%) |
May 02, 2007 | 22.76 | 22.98 | 22.70 | 22.92 | 644,648 | +0.10(+0.46%) |
May 01, 2007 | 22.89 | 22.97 | 22.63 | 22.82 | 594,935 | -0.01(-0.03%) |
Apr 30, 2007 | 22.89 | 23.01 | 22.80 | 22.82 | 425,812 | -0.06(-0.27%) |
Apr 27, 2007 | 22.71 | 22.91 | 22.68 | 22.89 | 190,080 | +0.16(+0.70%) |
Apr 26, 2007 | 22.79 | 22.83 | 22.61 | 22.73 | 402,742 | -0.10(-0.43%) |
Apr 25, 2007 | 22.72 | 22.84 | 22.61 | 22.82 | 412,653 | +0.36(+1.62%) |
Apr 24, 2007 | 22.48 | 22.48 | 22.31 | 22.46 | 248,241 | -0.02(-0.08%) |
Apr 23, 2007 | 22.49 | 22.63 | 22.43 | 22.48 | 351,242 | -0.15(-0.68%) |
Apr 20, 2007 | 22.65 | 22.66 | 22.52 | 22.63 | 223,060 | +0.26(+1.18%) |
Apr 19, 2007 | 22.14 | 22.40 | 22.03 | 22.37 | 367,488 | -0.06(-0.27%) |
Apr 18, 2007 | 22.25 | 22.50 | 22.18 | 22.43 | 381,947 | -0.02(-0.11%) |
Apr 17, 2007 | 22.44 | 22.52 | 22.36 | 22.45 | 521,015 | -0.02(-0.08%) |
Apr 16, 2007 | 22.20 | 22.50 | 22.20 | 22.47 | 721,330 | +0.48(+2.18%) |
Apr 13, 2007 | 21.84 | 22.02 | 21.79 | 21.99 | 334,021 | +0.13(+0.59%) |
Apr 12, 2007 | 21.52 | 21.88 | 21.45 | 21.86 | 991,991 | +0.30(+1.40%) |
Apr 11, 2007 | 21.85 | 21.85 | 21.47 | 21.56 | 456,842 | -0.23(-1.03%) |
Apr 10, 2007 | 21.63 | 21.79 | 21.54 | 21.79 | 552,857 | +0.33(+1.54%) |
Apr 09, 2007 | 21.54 | 21.57 | 21.38 | 21.46 | 394,782 | +0.00(+0.00%) |
Apr 05, 2007 | 21.40 | 21.52 | 21.35 | 21.46 | 1,017,823 | +0.20(+0.93%) |
Apr 04, 2007 | 21.11 | 21.27 | 21.07 | 21.26 | 301,041 | +0.09(+0.44%) |
Apr 03, 2007 | 20.96 | 21.19 | 20.96 | 21.17 | 773,968 | +0.33(+1.60%) |
Apr 02, 2007 | 20.74 | 20.84 | 20.67 | 20.84 | 142,641 | +0.19(+0.92%) |
Mar 30, 2007 | 20.50 | 20.74 | 20.50 | 20.64 | 179,195 | +0.09(+0.42%) |
Mar 29, 2007 | 20.52 | 20.59 | 20.39 | 20.56 | 190,242 | +0.34(+1.67%) |
Mar 28, 2007 | 20.26 | 20.36 | 20.18 | 20.22 | 247,266 | -0.39(-1.91%) |
Mar 27, 2007 | 20.58 | 20.64 | 20.47 | 20.61 | 271,798 | -0.02(-0.09%) |
Mar 26, 2007 | 20.52 | 20.64 | 20.33 | 20.63 | 1,011,812 | +0.04(+0.21%) |
Mar 23, 2007 | 20.59 | 20.74 | 20.56 | 20.59 | 223,060 | -0.06(-0.30%) |
Mar 22, 2007 | 20.72 | 20.77 | 20.55 | 20.65 | 360,990 | -0.18(-0.89%) |
Mar 21, 2007 | 20.30 | 20.86 | 20.24 | 20.84 | 632,788 | +0.66(+3.26%) |
Mar 20, 2007 | 19.89 | 20.19 | 19.89 | 20.18 | 183,744 | +0.22(+1.08%) |
Mar 19, 2007 | 19.91 | 19.97 | 19.82 | 19.96 | 212,662 | +0.36(+1.85%) |
Mar 16, 2007 | 19.73 | 19.84 | 19.54 | 19.60 | 109,986 | +0.02(+0.09%) |
Mar 15, 2007 | 19.36 | 19.62 | 19.34 | 19.58 | 164,898 | +0.25(+1.27%) |
Mar 14, 2007 | 19.20 | 19.36 | 18.91 | 19.33 | 553,344 | +0.01(+0.03%) |
Mar 13, 2007 | 19.84 | 19.78 | 19.26 | 19.33 | 411,840 | -0.51(-2.58%) |
Mar 12, 2007 | 19.67 | 19.89 | 19.58 | 19.84 | 264,325 | +0.25(+1.29%) |
Mar 09, 2007 | 19.67 | 19.75 | 19.49 | 19.59 | 291,294 | +0.00(+0.00%) |
Mar 08, 2007 | 19.55 | 19.65 | 19.50 | 19.59 | 185,531 | +0.28(+1.47%) |
Mar 07, 2007 | 19.27 | 19.48 | 19.22 | 19.30 | 183,744 | +0.14(+0.71%) |
Mar 06, 2007 | 19.01 | 19.25 | 18.93 | 19.17 | 259,776 | +0.50(+2.70%) |
Mar 05, 2007 | 18.50 | 18.94 | 18.50 | 18.66 | 1,154,778 | -0.39(-2.07%) |
Mar 02, 2007 | 19.12 | 19.31 | 19.04 | 19.06 | 370,575 | +0.04(+0.23%) |