Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.45 | 21.85 | 21.45 | 21.79 | 350,452 | +0.30(+1.40%) |
May 30, 2007 | 21.30 | 21.56 | 21.02 | 21.49 | 287,324 | +0.12(+0.56%) |
May 29, 2007 | 21.50 | 21.58 | 21.12 | 21.37 | 297,629 | -0.13(-0.60%) |
May 25, 2007 | 21.37 | 21.54 | 21.17 | 21.50 | 269,554 | +0.19(+0.89%) |
May 24, 2007 | 21.76 | 21.77 | 21.13 | 21.31 | 358,774 | -0.17(-0.79%) |
May 23, 2007 | 21.77 | 21.89 | 21.37 | 21.48 | 400,754 | -0.28(-1.29%) |
May 22, 2007 | 21.83 | 21.88 | 21.57 | 21.76 | 384,867 | -0.04(-0.18%) |
May 21, 2007 | 21.65 | 22.07 | 21.65 | 21.80 | 275,483 | +0.08(+0.37%) |
May 18, 2007 | 21.48 | 21.78 | 21.33 | 21.72 | 528,881 | +0.25(+1.16%) |
May 17, 2007 | 21.19 | 21.59 | 21.19 | 21.47 | 517,068 | +0.17(+0.80%) |
May 16, 2007 | 21.10 | 21.45 | 20.97 | 21.30 | 868,142 | +0.31(+1.48%) |
May 15, 2007 | 20.66 | 21.86 | 20.53 | 20.99 | 2,022,291 | +0.69(+3.40%) |
May 14, 2007 | 19.45 | 20.50 | 19.21 | 20.30 | 1,878,531 | +2.50(+14.04%) |
May 11, 2007 | 17.82 | 17.93 | 17.75 | 17.80 | 186,021 | +0.08(+0.45%) |
May 10, 2007 | 17.94 | 18.01 | 17.69 | 17.72 | 257,898 | -0.32(-1.77%) |
May 09, 2007 | 18.16 | 18.16 | 17.97 | 18.04 | 395,961 | -0.21(-1.15%) |
May 08, 2007 | 18.33 | 18.38 | 18.15 | 18.25 | 213,846 | -0.20(-1.08%) |
May 07, 2007 | 18.75 | 18.76 | 18.41 | 18.45 | 357,089 | -0.30(-1.60%) |
May 04, 2007 | 18.46 | 18.79 | 18.44 | 18.75 | 476,018 | +0.28(+1.52%) |
May 03, 2007 | 18.41 | 18.50 | 18.34 | 18.47 | 377,297 | +0.09(+0.49%) |
May 02, 2007 | 18.23 | 18.51 | 18.08 | 18.38 | 844,599 | +0.12(+0.66%) |
May 01, 2007 | 18.43 | 18.44 | 18.01 | 18.26 | 593,154 | -0.21(-1.14%) |
Apr 30, 2007 | 18.51 | 18.77 | 18.39 | 18.47 | 744,251 | -0.36(-1.91%) |
Apr 27, 2007 | 18.80 | 19.00 | 18.78 | 18.83 | 627,569 | -0.14(-0.74%) |
Apr 26, 2007 | 19.73 | 19.73 | 18.83 | 18.97 | 649,386 | -0.99(-4.96%) |
Apr 25, 2007 | 19.82 | 20.21 | 19.74 | 19.96 | 261,192 | +0.10(+0.50%) |
Apr 24, 2007 | 19.75 | 20.04 | 19.68 | 19.86 | 246,691 | +0.07(+0.35%) |
Apr 23, 2007 | 19.92 | 19.96 | 19.68 | 19.79 | 113,462 | -0.21(-1.05%) |
Apr 20, 2007 | 20.09 | 20.14 | 19.82 | 20.00 | 130,620 | +0.08(+0.40%) |
Apr 19, 2007 | 19.82 | 20.07 | 19.47 | 19.92 | 205,185 | +0.01(+0.05%) |
Apr 18, 2007 | 19.75 | 20.14 | 19.75 | 19.91 | 238,909 | +0.16(+0.81%) |
Apr 17, 2007 | 19.63 | 19.80 | 19.57 | 19.75 | 164,534 | +0.10(+0.51%) |
Apr 16, 2007 | 19.44 | 19.71 | 19.41 | 19.65 | 220,873 | +0.21(+1.08%) |
Apr 13, 2007 | 19.23 | 19.45 | 19.18 | 19.44 | 268,791 | -0.14(-0.72%) |
Apr 12, 2007 | 19.27 | 19.65 | 19.20 | 19.58 | 236,403 | +0.23(+1.19%) |
Apr 11, 2007 | 19.44 | 19.44 | 19.21 | 19.35 | 180,795 | -0.05(-0.26%) |
Apr 10, 2007 | 19.15 | 19.48 | 19.12 | 19.40 | 135,938 | +0.20(+1.04%) |
Apr 09, 2007 | 19.19 | 19.23 | 19.06 | 19.20 | 273,059 | -0.01(-0.05%) |
Apr 05, 2007 | 19.00 | 19.34 | 18.98 | 19.21 | 108,511 | +0.21(+1.11%) |
Apr 04, 2007 | 18.94 | 19.08 | 18.88 | 19.00 | 749,749 | +0.02(+0.11%) |
Apr 03, 2007 | 19.00 | 19.21 | 18.97 | 18.98 | 200,935 | -0.02(-0.11%) |
Apr 02, 2007 | 19.08 | 19.12 | 18.78 | 19.00 | 110,011 | +0.00(+0.00%) |
Mar 30, 2007 | 19.06 | 19.16 | 18.86 | 19.00 | 238,726 | -0.01(-0.05%) |
Mar 29, 2007 | 19.10 | 19.27 | 18.73 | 19.01 | 130,645 | -0.06(-0.31%) |
Mar 28, 2007 | 19.10 | 19.31 | 19.05 | 19.07 | 355,390 | -0.17(-0.88%) |
Mar 27, 2007 | 19.15 | 19.41 | 19.14 | 19.24 | 196,555 | +0.06(+0.31%) |
Mar 26, 2007 | 18.86 | 19.20 | 18.85 | 19.18 | 189,493 | +0.29(+1.54%) |
Mar 23, 2007 | 18.95 | 19.15 | 18.75 | 18.89 | 387,530 | -0.11(-0.58%) |
Mar 22, 2007 | 18.86 | 19.18 | 18.86 | 19.00 | 152,375 | +0.03(+0.16%) |
Mar 21, 2007 | 18.92 | 19.04 | 18.77 | 18.97 | 192,750 | +0.04(+0.21%) |
Mar 20, 2007 | 18.99 | 19.00 | 18.73 | 18.93 | 350,255 | +0.00(+0.00%) |
Mar 19, 2007 | 18.97 | 19.15 | 18.91 | 18.93 | 349,519 | -0.12(-0.63%) |
Mar 16, 2007 | 19.06 | 19.30 | 19.00 | 19.05 | 324,096 | -0.04(-0.21%) |
Mar 15, 2007 | 19.18 | 19.44 | 19.01 | 19.09 | 115,574 | -0.10(-0.52%) |
Mar 14, 2007 | 19.04 | 19.33 | 18.92 | 19.19 | 143,804 | +0.15(+0.79%) |
Mar 13, 2007 | 19.47 | 19.50 | 18.99 | 19.04 | 219,617 | -0.43(-2.21%) |
Mar 12, 2007 | 19.52 | 19.54 | 19.37 | 19.47 | 136,033 | +0.04(+0.21%) |
Mar 09, 2007 | 19.47 | 19.72 | 19.32 | 19.43 | 85,271 | +0.07(+0.36%) |
Mar 08, 2007 | 19.42 | 19.58 | 19.20 | 19.36 | 143,483 | +0.06(+0.31%) |
Mar 07, 2007 | 19.56 | 19.60 | 19.24 | 19.30 | 171,518 | -0.32(-1.63%) |
Mar 06, 2007 | 19.63 | 19.94 | 19.56 | 19.62 | 144,038 | +0.09(+0.46%) |
Mar 05, 2007 | 19.64 | 19.76 | 19.28 | 19.53 | 201,585 | -0.25(-1.26%) |
Mar 02, 2007 | 20.14 | 20.24 | 19.77 | 19.78 | 146,719 | -0.50(-2.47%) |