Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.66 | 21.75 | 21.50 | 21.57 | 994,650 | -0.08(-0.39%) |
May 30, 2007 | 21.24 | 21.76 | 21.00 | 21.66 | 1,521,764 | +0.95(+4.61%) |
May 29, 2007 | 20.62 | 20.82 | 20.53 | 20.70 | 530,500 | +0.21(+1.05%) |
May 25, 2007 | 20.72 | 20.75 | 20.28 | 20.49 | 655,308 | -0.08(-0.41%) |
May 24, 2007 | 21.25 | 21.25 | 20.53 | 20.57 | 1,072,476 | -0.68(-3.21%) |
May 23, 2007 | 21.63 | 21.69 | 21.22 | 21.25 | 544,664 | -0.32(-1.48%) |
May 22, 2007 | 21.57 | 21.74 | 21.40 | 21.57 | 610,399 | +0.04(+0.18%) |
May 21, 2007 | 21.48 | 21.61 | 21.35 | 21.53 | 366,085 | +0.05(+0.24%) |
May 18, 2007 | 21.31 | 21.49 | 21.18 | 21.48 | 590,694 | +0.17(+0.79%) |
May 17, 2007 | 21.44 | 21.60 | 21.25 | 21.31 | 422,122 | -0.20(-0.94%) |
May 16, 2007 | 21.44 | 21.57 | 21.34 | 21.51 | 477,851 | +0.09(+0.42%) |
May 15, 2007 | 21.66 | 21.80 | 21.37 | 21.42 | 681,060 | -0.21(-0.99%) |
May 14, 2007 | 21.55 | 21.70 | 21.55 | 21.64 | 938,767 | +0.06(+0.27%) |
May 11, 2007 | 21.35 | 21.73 | 21.24 | 21.58 | 1,042,836 | +0.25(+1.16%) |
May 10, 2007 | 21.90 | 21.96 | 21.29 | 21.33 | 1,640,303 | -0.76(-3.44%) |
May 09, 2007 | 22.09 | 22.35 | 21.78 | 22.09 | 913,058 | -0.38(-1.71%) |
May 08, 2007 | 22.41 | 22.52 | 22.25 | 22.48 | 590,540 | -0.05(-0.20%) |
May 07, 2007 | 22.48 | 22.54 | 22.35 | 22.52 | 535,427 | -0.01(-0.06%) |
May 04, 2007 | 22.41 | 22.53 | 22.31 | 22.53 | 573,452 | +0.14(+0.64%) |
May 03, 2007 | 22.55 | 22.61 | 22.37 | 22.39 | 548,974 | -0.23(-1.01%) |
May 02, 2007 | 22.32 | 22.66 | 22.25 | 22.62 | 756,802 | +0.24(+1.07%) |
May 01, 2007 | 22.33 | 22.50 | 22.18 | 22.38 | 764,961 | +0.00(+0.00%) |
Apr 30, 2007 | 22.48 | 22.57 | 22.29 | 22.38 | 997,267 | -0.13(-0.58%) |
Apr 27, 2007 | 22.64 | 22.65 | 22.35 | 22.51 | 1,167,840 | -0.16(-0.69%) |
Apr 26, 2007 | 22.74 | 22.77 | 22.61 | 22.66 | 539,121 | -0.10(-0.46%) |
Apr 25, 2007 | 22.63 | 22.85 | 22.45 | 22.77 | 747,719 | +0.19(+0.83%) |
Apr 24, 2007 | 22.16 | 22.60 | 22.09 | 22.58 | 821,768 | +0.38(+1.73%) |
Apr 23, 2007 | 22.12 | 22.22 | 22.07 | 22.20 | 399,030 | +0.06(+0.26%) |
Apr 20, 2007 | 22.24 | 22.25 | 22.06 | 22.14 | 622,869 | +0.08(+0.38%) |
Apr 19, 2007 | 21.88 | 22.12 | 21.81 | 22.05 | 440,134 | -0.01(-0.03%) |
Apr 18, 2007 | 21.88 | 22.11 | 21.80 | 22.06 | 275,718 | +0.08(+0.38%) |
Apr 17, 2007 | 21.98 | 22.05 | 21.79 | 21.98 | 264,480 | -0.03(-0.12%) |
Apr 16, 2007 | 21.81 | 22.02 | 21.81 | 22.00 | 218,142 | +0.25(+1.16%) |
Apr 13, 2007 | 21.77 | 21.83 | 21.65 | 21.75 | 604,549 | -0.05(-0.24%) |
Apr 12, 2007 | 21.88 | 21.92 | 21.70 | 21.80 | 333,348 | -0.21(-0.97%) |
Apr 11, 2007 | 22.08 | 22.20 | 21.96 | 22.01 | 647,346 | -0.08(-0.35%) |
Apr 10, 2007 | 21.82 | 22.14 | 21.79 | 22.09 | 494,631 | +0.24(+1.10%) |
Apr 09, 2007 | 21.67 | 21.90 | 21.57 | 21.85 | 731,247 | +0.16(+0.75%) |
Apr 05, 2007 | 21.88 | 21.90 | 21.68 | 21.69 | 759,881 | -0.21(-0.98%) |
Apr 04, 2007 | 22.18 | 22.22 | 21.90 | 21.90 | 670,900 | -0.31(-1.40%) |
Apr 03, 2007 | 22.35 | 22.41 | 22.20 | 22.22 | 346,842 | -0.10(-0.47%) |
Apr 02, 2007 | 22.07 | 22.33 | 21.96 | 22.32 | 462,918 | +0.34(+1.54%) |
Mar 30, 2007 | 22.31 | 22.41 | 21.86 | 21.98 | 567,254 | -0.32(-1.46%) |
Mar 29, 2007 | 22.20 | 22.31 | 21.96 | 22.31 | 677,674 | +0.28(+1.27%) |
Mar 28, 2007 | 21.88 | 22.16 | 21.87 | 22.03 | 815,302 | +0.03(+0.12%) |
Mar 27, 2007 | 22.10 | 22.17 | 21.92 | 22.00 | 197,359 | -0.18(-0.82%) |
Mar 26, 2007 | 22.09 | 22.21 | 22.01 | 22.18 | 399,492 | +0.12(+0.56%) |
Mar 23, 2007 | 21.94 | 22.09 | 21.76 | 22.06 | 465,227 | +0.18(+0.80%) |
Mar 22, 2007 | 21.98 | 22.00 | 21.76 | 21.88 | 384,559 | -0.05(-0.21%) |
Mar 21, 2007 | 21.77 | 22.03 | 21.60 | 21.93 | 627,333 | +0.15(+0.69%) |
Mar 20, 2007 | 21.45 | 21.78 | 21.43 | 21.78 | 397,798 | +0.16(+0.72%) |
Mar 19, 2007 | 21.70 | 21.81 | 21.47 | 21.62 | 508,794 | +0.03(+0.15%) |
Mar 16, 2007 | 21.60 | 21.73 | 21.22 | 21.59 | 1,270,523 | -0.02(-0.09%) |
Mar 15, 2007 | 21.29 | 21.66 | 21.29 | 21.61 | 564,523 | +0.27(+1.28%) |
Mar 14, 2007 | 21.20 | 21.36 | 20.86 | 21.34 | 1,093,792 | +0.40(+1.92%) |
Mar 13, 2007 | 21.47 | 21.42 | 20.79 | 20.94 | 1,051,764 | -0.54(-2.51%) |
Mar 12, 2007 | 21.40 | 21.55 | 21.32 | 21.47 | 462,610 | -0.03(-0.15%) |
Mar 09, 2007 | 21.55 | 21.68 | 21.38 | 21.51 | 405,957 | +0.07(+0.33%) |
Mar 08, 2007 | 21.57 | 21.68 | 21.33 | 21.44 | 391,025 | -0.03(-0.12%) |
Mar 07, 2007 | 21.57 | 21.66 | 21.32 | 21.46 | 570,373 | -0.12(-0.54%) |
Mar 06, 2007 | 21.55 | 21.96 | 21.42 | 21.58 | 565,600 | +0.18(+0.85%) |
Mar 05, 2007 | 21.78 | 21.99 | 21.38 | 21.40 | 817,765 | -0.64(-2.89%) |
Mar 02, 2007 | 22.49 | 22.57 | 21.99 | 22.03 | 463,841 | -0.59(-2.61%) |