Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.38 | 23.04 | 22.35 | 22.87 | 968,040 | +0.44(+1.94%) |
May 30, 2007 | 22.05 | 22.44 | 21.96 | 22.44 | 1,249,748 | +0.26(+1.19%) |
May 29, 2007 | 22.05 | 22.24 | 22.01 | 22.17 | 357,052 | +0.05(+0.21%) |
May 25, 2007 | 21.89 | 22.24 | 21.88 | 22.13 | 376,853 | +0.37(+1.72%) |
May 24, 2007 | 22.22 | 22.53 | 21.61 | 21.75 | 310,379 | -0.50(-2.24%) |
May 23, 2007 | 22.31 | 22.68 | 22.24 | 22.25 | 158,532 | -0.08(-0.35%) |
May 22, 2007 | 22.55 | 22.73 | 22.26 | 22.33 | 382,896 | -0.23(-1.03%) |
May 21, 2007 | 21.93 | 22.71 | 21.93 | 22.56 | 661,003 | +0.65(+2.95%) |
May 18, 2007 | 21.77 | 22.13 | 21.77 | 21.92 | 812,182 | +0.12(+0.54%) |
May 17, 2007 | 21.29 | 21.87 | 21.18 | 21.80 | 402,053 | +0.41(+1.93%) |
May 16, 2007 | 21.27 | 21.41 | 20.98 | 21.39 | 344,066 | +0.12(+0.55%) |
May 15, 2007 | 21.52 | 21.52 | 21.23 | 21.27 | 559,815 | -0.25(-1.16%) |
May 14, 2007 | 21.87 | 21.93 | 21.40 | 21.52 | 421,725 | -0.30(-1.35%) |
May 11, 2007 | 21.31 | 21.96 | 21.29 | 21.82 | 738,791 | +0.51(+2.37%) |
May 10, 2007 | 21.55 | 21.56 | 21.09 | 21.31 | 1,173,631 | -0.32(-1.47%) |
May 09, 2007 | 21.79 | 21.79 | 21.15 | 21.63 | 1,452,639 | -0.15(-0.68%) |
May 08, 2007 | 22.98 | 22.65 | 21.41 | 21.78 | 2,741,474 | -2.57(-10.54%) |
May 07, 2007 | 24.69 | 24.69 | 23.99 | 24.34 | 409,511 | -0.19(-0.79%) |
May 04, 2007 | 24.90 | 24.90 | 24.34 | 24.54 | 698,290 | -0.26(-1.04%) |
May 03, 2007 | 24.36 | 24.94 | 24.37 | 24.79 | 828,279 | +0.44(+1.79%) |
May 02, 2007 | 24.13 | 24.54 | 24.09 | 24.36 | 465,955 | +0.16(+0.64%) |
May 01, 2007 | 23.77 | 24.41 | 23.77 | 24.20 | 916,739 | +0.60(+2.54%) |
Apr 30, 2007 | 23.95 | 24.23 | 23.54 | 23.60 | 622,431 | -0.27(-1.14%) |
Apr 27, 2007 | 23.86 | 23.99 | 23.74 | 23.88 | 561,743 | +0.02(+0.06%) |
Apr 26, 2007 | 23.90 | 24.15 | 23.74 | 23.86 | 640,817 | -0.03(-0.13%) |
Apr 25, 2007 | 23.64 | 24.11 | 23.60 | 23.89 | 1,066,400 | +0.28(+1.19%) |
Apr 24, 2007 | 23.71 | 23.79 | 23.52 | 23.61 | 511,188 | -0.10(-0.43%) |
Apr 23, 2007 | 23.49 | 23.83 | 23.49 | 23.71 | 446,283 | +0.16(+0.66%) |
Apr 20, 2007 | 23.45 | 23.64 | 23.39 | 23.56 | 573,829 | +0.19(+0.83%) |
Apr 19, 2007 | 23.48 | 23.61 | 23.22 | 23.36 | 842,808 | -0.21(-0.89%) |
Apr 18, 2007 | 23.60 | 23.71 | 23.40 | 23.57 | 451,683 | -0.03(-0.13%) |
Apr 17, 2007 | 23.78 | 23.92 | 23.45 | 23.60 | 563,543 | -0.12(-0.49%) |
Apr 16, 2007 | 23.65 | 23.78 | 23.42 | 23.72 | 722,076 | +0.08(+0.33%) |
Apr 13, 2007 | 23.85 | 24.00 | 23.63 | 23.64 | 611,759 | -0.20(-0.85%) |
Apr 12, 2007 | 23.25 | 23.85 | 23.25 | 23.85 | 514,299 | +0.58(+2.51%) |
Apr 11, 2007 | 23.18 | 23.37 | 23.03 | 23.26 | 485,884 | +0.05(+0.20%) |
Apr 10, 2007 | 22.72 | 23.22 | 22.72 | 23.22 | 670,903 | +0.40(+1.77%) |
Apr 09, 2007 | 22.75 | 23.09 | 22.73 | 22.81 | 508,642 | -0.03(-0.14%) |
Apr 05, 2007 | 22.85 | 23.06 | 22.73 | 22.84 | 736,220 | +0.00(+0.00%) |
Apr 04, 2007 | 22.69 | 22.97 | 22.56 | 22.84 | 414,011 | +0.12(+0.51%) |
Apr 03, 2007 | 22.73 | 22.94 | 22.36 | 22.73 | 369,524 | -0.13(-0.58%) |
Apr 02, 2007 | 22.51 | 22.90 | 22.46 | 22.86 | 377,495 | +0.36(+1.59%) |
Mar 30, 2007 | 24.09 | 25.82 | 22.49 | 22.50 | 532,943 | -0.12(-0.52%) |
Mar 29, 2007 | 22.47 | 22.62 | 21.96 | 22.62 | 1,106,773 | +0.84(+3.86%) |
Mar 28, 2007 | 22.36 | 22.53 | 21.77 | 21.78 | 833,422 | -0.02(-0.07%) |
Mar 27, 2007 | 21.78 | 21.86 | 21.60 | 21.79 | 381,610 | +0.00(+0.00%) |
Mar 26, 2007 | 21.36 | 21.80 | 21.12 | 21.79 | 505,685 | +0.48(+2.26%) |
Mar 23, 2007 | 21.26 | 21.40 | 21.06 | 21.31 | 316,937 | +0.06(+0.29%) |
Mar 22, 2007 | 21.02 | 21.26 | 20.95 | 21.25 | 644,031 | +0.33(+1.60%) |
Mar 21, 2007 | 20.98 | 21.09 | 20.71 | 20.91 | 705,747 | +0.13(+0.64%) |
Mar 20, 2007 | 20.56 | 20.81 | 20.40 | 20.78 | 556,986 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.82 | 20.36 | 20.56 | 311,151 | +0.22(+1.07%) |
Mar 16, 2007 | 20.92 | 20.92 | 20.30 | 20.35 | 620,245 | +0.03(+0.15%) |
Mar 15, 2007 | 20.34 | 20.59 | 20.04 | 20.32 | 1,196,775 | -0.02(-0.11%) |
Mar 14, 2007 | 20.68 | 20.85 | 20.25 | 20.34 | 1,387,066 | -0.34(-1.65%) |
Mar 13, 2007 | 21.19 | 21.37 | 20.66 | 20.68 | 543,871 | -0.51(-2.39%) |
Mar 12, 2007 | 21.33 | 21.72 | 21.12 | 21.19 | 742,005 | -0.53(-2.44%) |
Mar 09, 2007 | 21.78 | 22.10 | 21.47 | 21.71 | 749,077 | -0.45(-2.04%) |
Mar 08, 2007 | 22.94 | 23.52 | 21.59 | 22.17 | 1,805,706 | -1.15(-4.94%) |
Mar 07, 2007 | 22.80 | 23.55 | 22.76 | 23.32 | 482,413 | +0.61(+2.71%) |
Mar 06, 2007 | 22.66 | 22.85 | 22.34 | 22.70 | 295,979 | +0.24(+1.07%) |
Mar 05, 2007 | 22.66 | 22.80 | 22.46 | 22.46 | 444,740 | -0.37(-1.60%) |
Mar 02, 2007 | 23.47 | 23.49 | 22.71 | 22.83 | 215,491 | -0.65(-2.75%) |