Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.13 | 23.05 | 22.30 | 23.05 | 595,386 | -0.46(-1.97%) |
May 30, 2007 | 22.55 | 23.51 | 22.32 | 23.51 | 525,679 | +0.96(+4.26%) |
May 29, 2007 | 22.51 | 22.89 | 22.30 | 22.55 | 383,676 | +0.16(+0.71%) |
May 25, 2007 | 22.80 | 23.09 | 22.33 | 22.39 | 222,859 | -0.37(-1.61%) |
May 24, 2007 | 22.77 | 23.33 | 22.39 | 22.76 | 210,277 | -0.14(-0.60%) |
May 23, 2007 | 23.50 | 23.51 | 22.87 | 22.89 | 200,154 | -0.63(-2.67%) |
May 22, 2007 | 23.01 | 23.52 | 22.92 | 23.52 | 167,253 | +0.46(+2.01%) |
May 21, 2007 | 22.62 | 23.16 | 22.54 | 23.06 | 142,016 | +0.37(+1.65%) |
May 18, 2007 | 22.33 | 22.82 | 22.27 | 22.69 | 169,856 | +0.33(+1.48%) |
May 17, 2007 | 22.65 | 22.69 | 22.30 | 22.36 | 117,460 | -0.39(-1.70%) |
May 16, 2007 | 22.33 | 22.80 | 22.33 | 22.74 | 183,074 | +0.41(+1.83%) |
May 15, 2007 | 22.31 | 22.82 | 22.14 | 22.33 | 207,240 | -0.02(-0.09%) |
May 14, 2007 | 22.61 | 22.61 | 22.25 | 22.36 | 157,708 | -0.37(-1.64%) |
May 11, 2007 | 22.49 | 22.88 | 22.46 | 22.73 | 165,589 | +0.41(+1.83%) |
May 10, 2007 | 22.65 | 22.65 | 22.23 | 22.32 | 179,618 | -0.55(-2.42%) |
May 09, 2007 | 22.67 | 23.00 | 22.59 | 22.87 | 148,380 | +0.07(+0.30%) |
May 08, 2007 | 22.70 | 22.83 | 22.13 | 22.80 | 280,476 | -0.07(-0.30%) |
May 07, 2007 | 22.91 | 23.16 | 22.73 | 22.87 | 134,826 | +0.10(+0.42%) |
May 04, 2007 | 22.71 | 22.97 | 22.64 | 22.78 | 164,432 | +0.17(+0.73%) |
May 03, 2007 | 23.18 | 23.18 | 22.56 | 22.61 | 192,677 | -0.50(-2.18%) |
May 02, 2007 | 22.60 | 23.17 | 22.52 | 23.12 | 196,104 | +0.48(+2.11%) |
May 01, 2007 | 22.74 | 22.78 | 22.29 | 22.64 | 181,498 | -0.12(-0.55%) |
Apr 30, 2007 | 22.90 | 23.09 | 22.50 | 22.76 | 268,125 | +0.01(+0.03%) |
Apr 27, 2007 | 22.79 | 22.82 | 22.38 | 22.76 | 215,194 | -0.19(-0.81%) |
Apr 26, 2007 | 22.66 | 23.16 | 22.59 | 22.94 | 278,682 | +0.34(+1.50%) |
Apr 25, 2007 | 22.47 | 22.85 | 22.28 | 22.60 | 306,984 | +0.25(+1.11%) |
Apr 24, 2007 | 22.36 | 22.41 | 22.00 | 22.36 | 267,113 | -0.05(-0.22%) |
Apr 23, 2007 | 22.87 | 22.87 | 22.27 | 22.40 | 138,690 | -0.06(-0.28%) |
Apr 20, 2007 | 22.54 | 22.65 | 22.13 | 22.47 | 191,621 | +0.27(+1.22%) |
Apr 19, 2007 | 22.30 | 22.38 | 21.48 | 22.20 | 244,060 | -0.07(-0.31%) |
Apr 18, 2007 | 22.62 | 22.66 | 22.21 | 22.27 | 189,596 | -0.39(-1.74%) |
Apr 17, 2007 | 22.62 | 22.88 | 22.55 | 22.66 | 321,779 | -0.09(-0.40%) |
Apr 16, 2007 | 22.73 | 22.92 | 22.18 | 22.75 | 288,907 | +0.28(+1.23%) |
Apr 13, 2007 | 22.38 | 22.47 | 22.22 | 22.47 | 308,329 | +0.15(+0.68%) |
Apr 12, 2007 | 22.02 | 22.44 | 21.72 | 22.32 | 604,800 | +0.32(+1.45%) |
Apr 11, 2007 | 21.46 | 22.08 | 21.10 | 22.00 | 719,050 | +0.62(+2.88%) |
Apr 10, 2007 | 20.81 | 21.57 | 20.79 | 21.39 | 466,247 | +0.53(+2.55%) |
Apr 09, 2007 | 21.03 | 21.15 | 20.81 | 20.85 | 429,087 | -0.12(-0.56%) |
Apr 05, 2007 | 21.08 | 21.11 | 20.90 | 20.97 | 214,326 | -0.08(-0.36%) |
Apr 04, 2007 | 21.22 | 21.22 | 20.74 | 21.05 | 350,558 | -0.12(-0.56%) |
Apr 03, 2007 | 20.90 | 21.28 | 20.90 | 21.17 | 404,791 | +0.31(+1.49%) |
Apr 02, 2007 | 20.55 | 20.87 | 20.38 | 20.85 | 697,213 | +0.49(+2.41%) |
Mar 30, 2007 | 20.05 | 20.45 | 19.68 | 20.36 | 1,267,738 | +0.49(+2.47%) |
Mar 29, 2007 | 23.14 | 23.23 | 19.41 | 19.87 | 2,885,169 | -4.04(-16.89%) |
Mar 28, 2007 | 23.89 | 24.07 | 23.48 | 23.91 | 935,402 | +0.08(+0.32%) |
Mar 27, 2007 | 23.81 | 24.48 | 23.41 | 23.83 | 903,151 | +0.36(+1.53%) |
Mar 26, 2007 | 22.83 | 23.86 | 22.71 | 23.48 | 1,199,478 | +1.60(+7.33%) |
Mar 23, 2007 | 21.52 | 21.91 | 21.50 | 21.87 | 125,530 | +0.41(+1.90%) |
Mar 22, 2007 | 21.66 | 21.74 | 21.38 | 21.46 | 154,164 | -0.10(-0.48%) |
Mar 21, 2007 | 20.88 | 21.66 | 20.81 | 21.57 | 200,732 | +0.68(+3.28%) |
Mar 20, 2007 | 20.50 | 20.94 | 20.44 | 20.88 | 202,468 | +0.34(+1.65%) |
Mar 19, 2007 | 20.07 | 20.89 | 20.06 | 20.54 | 200,732 | +0.54(+2.70%) |
Mar 16, 2007 | 20.50 | 20.61 | 19.90 | 20.00 | 244,841 | -0.49(-2.40%) |
Mar 15, 2007 | 20.02 | 20.61 | 19.96 | 20.50 | 151,561 | +0.47(+2.35%) |
Mar 14, 2007 | 19.69 | 20.19 | 19.37 | 20.02 | 179,184 | +0.33(+1.69%) |
Mar 13, 2007 | 20.54 | 20.47 | 19.69 | 19.69 | 183,667 | -0.85(-4.14%) |
Mar 12, 2007 | 20.14 | 20.54 | 20.09 | 20.54 | 174,556 | +0.37(+1.82%) |
Mar 09, 2007 | 20.32 | 20.40 | 19.92 | 20.18 | 215,339 | +0.09(+0.45%) |
Mar 08, 2007 | 20.05 | 20.32 | 19.89 | 20.09 | 285,624 | +0.23(+1.15%) |
Mar 07, 2007 | 19.51 | 20.00 | 19.50 | 19.86 | 220,690 | +0.35(+1.77%) |
Mar 06, 2007 | 19.17 | 19.98 | 19.00 | 19.51 | 409,708 | +0.48(+2.51%) |
Mar 05, 2007 | 19.08 | 19.71 | 18.97 | 19.04 | 427,785 | -0.21(-1.11%) |
Mar 02, 2007 | 19.46 | 19.81 | 19.06 | 19.25 | 332,915 | -0.39(-1.97%) |