Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.85 | 24.85 | 23.85 | 24.69 | 1,881,248 | +1.05(+4.44%) |
May 30, 2007 | 22.80 | 23.85 | 22.80 | 23.64 | 1,334,021 | +0.19(+0.81%) |
May 29, 2007 | 24.26 | 24.39 | 23.34 | 23.45 | 1,201,431 | -0.10(-0.42%) |
May 25, 2007 | 22.91 | 23.75 | 22.90 | 23.55 | 1,412,671 | +0.85(+3.74%) |
May 24, 2007 | 23.10 | 23.10 | 22.15 | 22.70 | 2,297,887 | -0.37(-1.60%) |
May 23, 2007 | 23.19 | 23.35 | 22.99 | 23.07 | 1,482,065 | -0.03(-0.13%) |
May 22, 2007 | 23.40 | 23.60 | 22.82 | 23.10 | 2,063,624 | +0.10(+0.43%) |
May 21, 2007 | 22.65 | 23.24 | 22.14 | 23.00 | 1,978,134 | +0.00(+0.00%) |
May 18, 2007 | 22.65 | 23.24 | 22.14 | 23.00 | 1,978,134 | +0.35(+1.55%) |
May 17, 2007 | 22.75 | 22.95 | 22.07 | 22.65 | 3,072,017 | -0.22(-0.96%) |
May 16, 2007 | 22.95 | 23.24 | 22.59 | 22.87 | 3,164,179 | -0.13(-0.57%) |
May 15, 2007 | 23.90 | 24.18 | 22.65 | 23.00 | 3,471,741 | -0.49(-2.09%) |
May 14, 2007 | 24.90 | 24.90 | 23.25 | 23.49 | 4,772,690 | -2.06(-8.06%) |
May 11, 2007 | 25.60 | 26.09 | 25.51 | 25.55 | 4,303,602 | -0.42(-1.62%) |
May 10, 2007 | 24.80 | 26.35 | 24.80 | 25.97 | 4,796,157 | -0.44(-1.67%) |
May 09, 2007 | 25.05 | 26.75 | 25.04 | 26.41 | 4,664,252 | +1.37(+5.47%) |
May 08, 2007 | 24.69 | 25.15 | 24.38 | 25.04 | 1,834,715 | -0.01(-0.04%) |
May 07, 2007 | 24.72 | 25.43 | 24.60 | 25.05 | 2,480,933 | +0.86(+3.56%) |
May 04, 2007 | 23.96 | 24.31 | 23.86 | 24.19 | 3,693,101 | +0.71(+3.02%) |
May 03, 2007 | 22.29 | 23.49 | 22.25 | 23.48 | 2,592,554 | +1.39(+6.29%) |
May 02, 2007 | 21.70 | 22.44 | 21.65 | 22.09 | 3,059,174 | +0.54(+2.51%) |
May 01, 2007 | 20.89 | 21.62 | 20.75 | 21.55 | 2,614,805 | +0.71(+3.41%) |
Apr 30, 2007 | 21.55 | 21.55 | 20.75 | 20.84 | 1,471,835 | -0.65(-3.02%) |
Apr 27, 2007 | 21.25 | 21.69 | 21.22 | 21.49 | 1,252,800 | +0.11(+0.51%) |
Apr 26, 2007 | 21.50 | 21.68 | 21.27 | 21.38 | 1,818,935 | -0.20(-0.93%) |
Apr 25, 2007 | 21.00 | 21.63 | 20.93 | 21.58 | 1,735,968 | +0.59(+2.81%) |
Apr 24, 2007 | 21.25 | 21.45 | 20.86 | 20.99 | 1,588,761 | -0.19(-0.90%) |
Apr 23, 2007 | 20.85 | 21.40 | 20.85 | 21.18 | 1,239,610 | +0.27(+1.29%) |
Apr 20, 2007 | 21.10 | 21.40 | 20.63 | 20.91 | 2,360,137 | +0.14(+0.67%) |
Apr 19, 2007 | 20.63 | 20.81 | 20.40 | 20.77 | 1,662,749 | -0.41(-1.94%) |
Apr 18, 2007 | 21.50 | 21.55 | 21.05 | 21.18 | 2,086,912 | -0.52(-2.40%) |
Apr 17, 2007 | 21.15 | 21.90 | 20.89 | 21.70 | 3,163,597 | +0.69(+3.28%) |
Apr 16, 2007 | 20.70 | 21.20 | 20.55 | 21.01 | 1,755,596 | +0.46(+2.24%) |
Apr 13, 2007 | 20.86 | 20.90 | 20.40 | 20.55 | 2,063,171 | -0.10(-0.48%) |
Apr 12, 2007 | 21.20 | 21.34 | 20.56 | 20.65 | 2,000,803 | -0.70(-3.28%) |
Apr 11, 2007 | 21.65 | 21.83 | 21.15 | 21.35 | 1,359,289 | -0.06(-0.28%) |
Apr 10, 2007 | 21.89 | 22.24 | 21.25 | 21.41 | 1,856,228 | -0.21(-0.97%) |
Apr 09, 2007 | 21.76 | 22.00 | 21.51 | 21.62 | 1,420,367 | +0.19(+0.89%) |
Apr 05, 2007 | 21.74 | 21.90 | 21.37 | 21.43 | 934,737 | -0.37(-1.70%) |
Apr 04, 2007 | 21.15 | 21.92 | 20.55 | 21.80 | 2,226,024 | +0.81(+3.86%) |
Apr 03, 2007 | 20.75 | 21.12 | 20.75 | 20.99 | 2,133,302 | +0.47(+2.29%) |
Apr 02, 2007 | 20.35 | 20.63 | 20.22 | 20.52 | 889,202 | +0.18(+0.88%) |
Mar 30, 2007 | 20.85 | 20.93 | 20.30 | 20.34 | 1,261,263 | -0.51(-2.45%) |
Mar 29, 2007 | 20.95 | 21.33 | 20.80 | 20.85 | 1,082,826 | +0.10(+0.48%) |
Mar 28, 2007 | 20.70 | 20.87 | 20.51 | 20.75 | 672,596 | -0.07(-0.34%) |
Mar 27, 2007 | 21.20 | 21.30 | 20.65 | 20.82 | 1,839,538 | -0.50(-2.35%) |
Mar 26, 2007 | 20.71 | 21.49 | 20.70 | 21.32 | 2,644,733 | +1.12(+5.54%) |
Mar 23, 2007 | 20.26 | 20.39 | 20.01 | 20.20 | 1,217,518 | +0.10(+0.50%) |
Mar 22, 2007 | 19.61 | 20.15 | 19.51 | 20.10 | 2,435,863 | +0.76(+3.93%) |
Mar 21, 2007 | 19.70 | 19.70 | 19.20 | 19.34 | 1,805,380 | -0.30(-1.53%) |
Mar 20, 2007 | 20.30 | 20.55 | 19.52 | 19.64 | 1,383,419 | -0.37(-1.85%) |
Mar 19, 2007 | 20.05 | 20.14 | 19.83 | 20.01 | 1,117,889 | +0.18(+0.91%) |
Mar 16, 2007 | 19.97 | 20.10 | 19.56 | 19.83 | 1,282,536 | +0.01(+0.05%) |
Mar 15, 2007 | 19.90 | 20.50 | 19.73 | 19.82 | 2,728,259 | +0.15(+0.76%) |
Mar 14, 2007 | 19.25 | 19.74 | 18.65 | 19.67 | 3,217,366 | +0.17(+0.87%) |
Mar 13, 2007 | 20.75 | 20.75 | 19.25 | 19.50 | 3,066,027 | -1.25(-6.02%) |
Mar 12, 2007 | 20.70 | 20.90 | 20.20 | 20.75 | 2,268,805 | -0.05(-0.24%) |
Mar 09, 2007 | 21.65 | 21.65 | 20.67 | 20.80 | 2,047,250 | -0.80(-3.70%) |
Mar 08, 2007 | 22.75 | 22.75 | 21.54 | 21.60 | 2,609,963 | -0.06(-0.28%) |
Mar 07, 2007 | 21.17 | 22.14 | 21.03 | 21.66 | 1,147,108 | +0.56(+2.65%) |
Mar 06, 2007 | 21.15 | 21.36 | 20.91 | 21.10 | 1,383,184 | +0.95(+4.71%) |
Mar 05, 2007 | 20.65 | 21.09 | 20.04 | 20.15 | 2,238,334 | -1.45(-6.71%) |
Mar 02, 2007 | 22.05 | 22.43 | 21.35 | 21.60 | 1,411,210 | -0.70(-3.14%) |