Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.60 | 24.22 | 22.60 | 24.18 | 1,301,388 | +1.57(+6.93%) |
May 30, 2007 | 23.05 | 23.25 | 22.52 | 22.61 | 1,045,628 | -0.61(-2.63%) |
May 29, 2007 | 22.82 | 23.33 | 22.78 | 23.22 | 478,491 | +0.39(+1.73%) |
May 25, 2007 | 22.62 | 23.14 | 22.55 | 22.83 | 512,792 | +0.35(+1.58%) |
May 24, 2007 | 23.90 | 23.90 | 22.36 | 22.47 | 1,331,189 | -1.59(-6.59%) |
May 23, 2007 | 24.30 | 24.34 | 23.95 | 24.06 | 407,577 | -0.15(-0.61%) |
May 22, 2007 | 23.71 | 24.43 | 23.70 | 24.21 | 537,927 | +0.58(+2.46%) |
May 21, 2007 | 23.39 | 24.14 | 23.25 | 23.63 | 504,983 | +0.26(+1.10%) |
May 18, 2007 | 23.34 | 23.77 | 22.94 | 23.37 | 492,040 | +0.16(+0.68%) |
May 17, 2007 | 23.20 | 23.60 | 22.98 | 23.21 | 979,100 | -0.06(-0.25%) |
May 16, 2007 | 23.61 | 23.61 | 23.01 | 23.27 | 1,073,331 | -0.55(-2.32%) |
May 15, 2007 | 24.17 | 24.39 | 23.75 | 23.82 | 1,113,749 | -0.20(-0.82%) |
May 14, 2007 | 24.19 | 24.49 | 23.96 | 24.02 | 1,669,677 | -0.12(-0.49%) |
May 11, 2007 | 23.46 | 24.19 | 23.15 | 24.14 | 811,678 | +0.78(+3.33%) |
May 10, 2007 | 23.98 | 24.13 | 22.98 | 23.36 | 940,204 | -0.83(-3.42%) |
May 09, 2007 | 23.54 | 24.41 | 22.67 | 24.19 | 922,193 | -0.69(-2.77%) |
May 08, 2007 | 25.01 | 25.11 | 24.66 | 24.88 | 570,348 | -0.22(-0.86%) |
May 07, 2007 | 25.10 | 25.51 | 25.07 | 25.09 | 433,989 | -0.21(-0.82%) |
May 04, 2007 | 24.96 | 25.43 | 24.94 | 25.30 | 684,309 | +0.29(+1.14%) |
May 03, 2007 | 24.44 | 25.57 | 24.20 | 25.01 | 990,680 | +0.50(+2.05%) |
May 02, 2007 | 24.61 | 24.73 | 24.26 | 24.51 | 701,516 | +0.13(+0.52%) |
May 01, 2007 | 24.09 | 24.59 | 23.86 | 24.39 | 685,548 | +0.25(+1.03%) |
Apr 30, 2007 | 23.63 | 24.63 | 23.29 | 24.14 | 844,167 | +0.29(+1.20%) |
Apr 27, 2007 | 24.53 | 24.63 | 23.77 | 23.85 | 782,893 | -0.81(-3.28%) |
Apr 26, 2007 | 22.83 | 25.59 | 21.79 | 24.66 | 2,283,878 | +3.48(+16.42%) |
Apr 25, 2007 | 22.52 | 22.92 | 20.97 | 21.18 | 1,614,232 | -1.34(-5.95%) |
Apr 24, 2007 | 23.42 | 23.57 | 22.41 | 22.52 | 746,327 | -0.67(-2.89%) |
Apr 23, 2007 | 22.96 | 23.33 | 22.69 | 23.19 | 350,110 | +0.29(+1.25%) |
Apr 20, 2007 | 22.97 | 23.13 | 22.51 | 22.91 | 300,848 | +0.28(+1.22%) |
Apr 19, 2007 | 22.70 | 23.18 | 22.02 | 22.63 | 514,025 | -0.34(-1.50%) |
Apr 18, 2007 | 23.07 | 23.37 | 22.82 | 22.98 | 354,758 | +0.05(+0.22%) |
Apr 17, 2007 | 23.38 | 23.41 | 22.81 | 22.93 | 516,308 | -0.38(-1.65%) |
Apr 16, 2007 | 23.30 | 23.46 | 22.91 | 23.31 | 586,755 | +0.14(+0.60%) |
Apr 13, 2007 | 23.03 | 23.25 | 22.34 | 23.17 | 842,019 | +0.25(+1.07%) |
Apr 12, 2007 | 21.89 | 23.04 | 21.78 | 22.93 | 742,927 | +1.09(+5.01%) |
Apr 11, 2007 | 22.38 | 22.46 | 21.62 | 21.83 | 533,239 | -0.48(-2.16%) |
Apr 10, 2007 | 22.12 | 22.34 | 22.10 | 22.31 | 308,504 | +0.09(+0.40%) |
Apr 09, 2007 | 22.13 | 22.38 | 21.88 | 22.23 | 503,554 | +0.27(+1.21%) |
Apr 05, 2007 | 21.41 | 21.96 | 21.39 | 21.96 | 250,516 | +0.51(+2.39%) |
Apr 04, 2007 | 21.66 | 21.66 | 21.14 | 21.45 | 443,130 | -0.11(-0.50%) |
Apr 03, 2007 | 21.15 | 21.89 | 21.08 | 21.56 | 481,953 | +0.57(+2.72%) |
Apr 02, 2007 | 20.69 | 21.21 | 20.69 | 20.98 | 415,324 | +0.26(+1.24%) |
Mar 30, 2007 | 20.59 | 21.08 | 20.51 | 20.73 | 479,957 | +0.23(+1.11%) |
Mar 29, 2007 | 20.94 | 20.98 | 20.04 | 20.50 | 769,705 | -0.32(-1.51%) |
Mar 28, 2007 | 21.18 | 21.23 | 20.77 | 20.82 | 622,635 | -0.18(-0.84%) |
Mar 27, 2007 | 20.82 | 21.15 | 20.79 | 20.99 | 286,084 | +0.12(+0.57%) |
Mar 26, 2007 | 20.98 | 21.08 | 20.58 | 20.88 | 404,137 | -0.12(-0.56%) |
Mar 23, 2007 | 20.95 | 21.10 | 20.66 | 20.99 | 381,575 | +0.01(+0.05%) |
Mar 22, 2007 | 21.32 | 21.32 | 20.85 | 20.98 | 709,505 | -0.16(-0.75%) |
Mar 21, 2007 | 20.90 | 21.41 | 20.73 | 21.14 | 697,945 | +0.32(+1.51%) |
Mar 20, 2007 | 20.74 | 21.02 | 20.48 | 20.83 | 364,050 | +0.04(+0.19%) |
Mar 19, 2007 | 20.69 | 20.92 | 20.64 | 20.79 | 458,563 | +0.30(+1.44%) |
Mar 16, 2007 | 20.37 | 20.58 | 20.09 | 20.49 | 527,145 | +0.11(+0.53%) |
Mar 15, 2007 | 20.20 | 20.50 | 20.08 | 20.38 | 358,447 | +0.21(+1.03%) |
Mar 14, 2007 | 20.06 | 20.30 | 19.73 | 20.18 | 530,378 | +0.12(+0.59%) |
Mar 13, 2007 | 20.79 | 20.92 | 20.05 | 20.06 | 725,342 | -0.73(-3.51%) |
Mar 12, 2007 | 20.85 | 21.08 | 20.75 | 20.79 | 527,350 | -0.19(-0.89%) |
Mar 09, 2007 | 21.07 | 21.10 | 20.69 | 20.98 | 787,756 | +0.58(+2.85%) |
Mar 08, 2007 | 19.96 | 20.80 | 19.96 | 20.39 | 964,103 | +0.68(+3.45%) |
Mar 07, 2007 | 19.47 | 20.07 | 19.29 | 19.71 | 660,641 | +0.25(+1.27%) |
Mar 06, 2007 | 18.38 | 19.65 | 18.38 | 19.47 | 390,552 | +1.00(+5.44%) |
Mar 05, 2007 | 18.66 | 19.28 | 18.42 | 18.46 | 473,065 | -0.31(-1.63%) |
Mar 02, 2007 | 19.51 | 19.59 | 18.71 | 18.77 | 701,135 | -0.94(-4.75%) |