Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.88 | 21.96 | 21.61 | 21.78 | 1,861,602 | -0.11(-0.49%) |
May 30, 2007 | 21.63 | 21.93 | 21.36 | 21.88 | 2,236,063 | +0.25(+1.16%) |
May 29, 2007 | 21.22 | 21.69 | 21.22 | 21.63 | 1,692,934 | +0.48(+2.28%) |
May 25, 2007 | 20.71 | 21.24 | 20.70 | 21.15 | 1,322,087 | +0.51(+2.47%) |
May 24, 2007 | 21.11 | 21.24 | 20.60 | 20.64 | 969,039 | -0.42(-1.98%) |
May 23, 2007 | 21.14 | 21.20 | 20.99 | 21.06 | 779,653 | -0.04(-0.20%) |
May 22, 2007 | 21.04 | 21.16 | 20.83 | 21.10 | 810,800 | +0.01(+0.07%) |
May 21, 2007 | 20.92 | 21.22 | 20.84 | 21.09 | 809,132 | +0.22(+1.03%) |
May 18, 2007 | 20.73 | 20.91 | 20.68 | 20.87 | 776,177 | +0.22(+1.08%) |
May 17, 2007 | 20.83 | 20.83 | 20.47 | 20.65 | 1,132,562 | -0.25(-1.20%) |
May 16, 2007 | 20.51 | 21.06 | 20.44 | 20.90 | 1,381,740 | +0.50(+2.43%) |
May 15, 2007 | 20.51 | 20.59 | 20.29 | 20.40 | 741,414 | -0.18(-0.87%) |
May 14, 2007 | 20.57 | 20.70 | 20.45 | 20.58 | 1,042,041 | -0.02(-0.10%) |
May 11, 2007 | 20.60 | 20.75 | 20.42 | 20.60 | 1,592,123 | +0.03(+0.14%) |
May 10, 2007 | 20.52 | 20.71 | 20.48 | 20.58 | 1,812,795 | -0.08(-0.38%) |
May 09, 2007 | 20.62 | 20.72 | 20.50 | 20.65 | 744,474 | -0.04(-0.21%) |
May 08, 2007 | 20.75 | 20.75 | 20.44 | 20.70 | 639,352 | -0.06(-0.31%) |
May 07, 2007 | 20.65 | 20.92 | 20.65 | 20.76 | 969,596 | +0.21(+1.01%) |
May 04, 2007 | 20.53 | 20.62 | 20.44 | 20.55 | 1,182,620 | +0.03(+0.14%) |
May 03, 2007 | 20.45 | 20.65 | 20.42 | 20.52 | 1,345,309 | +0.08(+0.39%) |
May 02, 2007 | 20.11 | 20.68 | 20.03 | 20.45 | 2,591,336 | +0.41(+2.05%) |
May 01, 2007 | 20.12 | 20.22 | 20.00 | 20.04 | 2,087,697 | -0.05(-0.25%) |
Apr 30, 2007 | 20.60 | 20.60 | 20.09 | 20.09 | 1,969,922 | -0.45(-2.21%) |
Apr 27, 2007 | 20.32 | 20.75 | 20.02 | 20.54 | 2,448,810 | +0.52(+2.59%) |
Apr 26, 2007 | 20.01 | 20.10 | 19.77 | 20.02 | 692,608 | -0.03(-0.14%) |
Apr 25, 2007 | 19.96 | 20.13 | 19.78 | 20.05 | 1,015,527 | +0.14(+0.69%) |
Apr 24, 2007 | 19.88 | 20.14 | 19.78 | 19.91 | 1,227,951 | +0.07(+0.36%) |
Apr 23, 2007 | 19.87 | 19.91 | 19.56 | 19.84 | 1,238,657 | -0.03(-0.14%) |
Apr 20, 2007 | 19.96 | 20.14 | 19.69 | 19.87 | 1,123,246 | +0.01(+0.04%) |
Apr 19, 2007 | 20.83 | 20.83 | 19.78 | 19.86 | 1,187,487 | -0.34(-1.67%) |
Apr 18, 2007 | 20.39 | 20.47 | 20.20 | 20.20 | 1,528,299 | -0.26(-1.27%) |
Apr 17, 2007 | 20.27 | 20.52 | 20.15 | 20.46 | 1,544,011 | +0.17(+0.82%) |
Apr 16, 2007 | 19.86 | 20.29 | 19.86 | 20.29 | 1,984,522 | +0.52(+2.62%) |
Apr 13, 2007 | 19.78 | 20.09 | 19.64 | 19.78 | 1,711,984 | +0.03(+0.15%) |
Apr 12, 2007 | 19.53 | 19.75 | 19.45 | 19.75 | 1,130,059 | +0.15(+0.77%) |
Apr 11, 2007 | 19.55 | 19.66 | 19.49 | 19.60 | 1,861,880 | +0.04(+0.22%) |
Apr 10, 2007 | 19.71 | 19.71 | 19.54 | 19.55 | 1,222,667 | -0.22(-1.09%) |
Apr 09, 2007 | 20.07 | 20.14 | 19.75 | 19.77 | 1,289,967 | -0.27(-1.33%) |
Apr 05, 2007 | 20.08 | 20.12 | 20.00 | 20.04 | 737,104 | -0.02(-0.11%) |
Apr 04, 2007 | 20.15 | 20.22 | 19.97 | 20.06 | 1,343,084 | -0.17(-0.82%) |
Apr 03, 2007 | 20.17 | 20.35 | 20.09 | 20.22 | 1,267,719 | +0.18(+0.90%) |
Apr 02, 2007 | 20.06 | 20.22 | 19.99 | 20.04 | 1,694,046 | +0.04(+0.18%) |
Mar 30, 2007 | 19.89 | 20.06 | 19.81 | 20.01 | 1,146,050 | +0.10(+0.51%) |
Mar 29, 2007 | 20.12 | 20.21 | 19.75 | 19.91 | 1,317,221 | -0.13(-0.65%) |
Mar 28, 2007 | 19.83 | 20.13 | 19.78 | 20.04 | 1,802,505 | +0.18(+0.91%) |
Mar 27, 2007 | 20.14 | 20.22 | 19.85 | 19.86 | 1,245,193 | -0.38(-1.88%) |
Mar 26, 2007 | 20.40 | 20.40 | 20.10 | 20.24 | 1,324,312 | -0.10(-0.50%) |
Mar 23, 2007 | 20.06 | 20.38 | 19.96 | 20.34 | 1,612,841 | +0.31(+1.54%) |
Mar 22, 2007 | 20.51 | 20.52 | 19.83 | 20.03 | 1,605,332 | +0.12(+0.61%) |
Mar 21, 2007 | 19.57 | 19.93 | 19.50 | 19.91 | 1,980,976 | +0.38(+1.95%) |
Mar 20, 2007 | 19.65 | 19.76 | 19.48 | 19.53 | 1,826,839 | -0.18(-0.91%) |
Mar 19, 2007 | 19.45 | 19.71 | 19.33 | 19.71 | 1,430,546 | +6.77(+52.30%) |
Mar 16, 2007 | 12.90 | 12.95 | 12.78 | 12.94 | 1,508,623 | +0.03(+0.20%) |
Mar 15, 2007 | 12.77 | 12.99 | 12.77 | 12.91 | 4,003,598 | +0.16(+1.23%) |
Mar 14, 2007 | 12.84 | 12.97 | 12.57 | 12.76 | 2,838,706 | -0.04(-0.35%) |
Mar 13, 2007 | 13.10 | 13.11 | 12.79 | 12.80 | 1,999,192 | -0.30(-2.32%) |
Mar 12, 2007 | 13.12 | 13.21 | 13.07 | 13.10 | 1,188,252 | -0.02(-0.12%) |
Mar 09, 2007 | 13.17 | 13.28 | 13.06 | 13.12 | 1,325,077 | +0.02(+0.15%) |
Mar 08, 2007 | 13.31 | 13.38 | 13.01 | 13.10 | 2,003,572 | -0.13(-1.01%) |
Mar 07, 2007 | 13.21 | 13.33 | 13.18 | 13.24 | 1,394,950 | +0.01(+0.05%) |
Mar 06, 2007 | 13.19 | 13.29 | 13.08 | 13.23 | 1,504,034 | +0.08(+0.58%) |
Mar 05, 2007 | 13.21 | 13.31 | 13.12 | 13.15 | 1,432,285 | -0.13(-1.01%) |
Mar 02, 2007 | 13.35 | 13.42 | 13.27 | 13.29 | 962,365 | -0.08(-0.57%) |