Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.62 | 22.29 | 21.48 | 21.94 | 4,092,463 | +0.60(+2.79%) |
May 30, 2007 | 20.60 | 21.39 | 20.47 | 21.34 | 2,899,081 | +0.67(+3.24%) |
May 29, 2007 | 20.57 | 20.80 | 20.48 | 20.67 | 1,982,879 | +0.27(+1.31%) |
May 25, 2007 | 20.35 | 20.53 | 20.19 | 20.40 | 1,467,975 | +0.05(+0.27%) |
May 24, 2007 | 20.69 | 20.90 | 20.15 | 20.35 | 1,174,824 | -0.31(-1.51%) |
May 23, 2007 | 20.85 | 21.09 | 20.56 | 20.66 | 1,409,809 | -0.03(-0.17%) |
May 22, 2007 | 20.25 | 20.80 | 20.25 | 20.70 | 2,316,807 | +0.49(+2.41%) |
May 21, 2007 | 19.98 | 20.28 | 19.98 | 20.21 | 2,839,362 | +0.10(+0.52%) |
May 18, 2007 | 20.23 | 20.24 | 19.76 | 20.11 | 1,914,856 | -0.04(-0.20%) |
May 17, 2007 | 20.06 | 20.37 | 19.91 | 20.15 | 1,795,218 | +0.08(+0.42%) |
May 16, 2007 | 19.83 | 20.38 | 19.70 | 20.06 | 3,144,482 | +0.23(+1.15%) |
May 15, 2007 | 20.59 | 20.61 | 19.80 | 19.83 | 3,370,703 | -0.81(-3.94%) |
May 14, 2007 | 20.62 | 20.77 | 20.42 | 20.65 | 1,877,582 | +0.04(+0.19%) |
May 11, 2007 | 20.63 | 20.82 | 20.42 | 20.61 | 1,503,033 | -0.01(-0.07%) |
May 10, 2007 | 20.99 | 21.02 | 20.47 | 20.62 | 4,130,319 | -0.51(-2.40%) |
May 09, 2007 | 20.00 | 21.50 | 20.27 | 21.13 | 4,348,974 | +1.22(+6.11%) |
May 08, 2007 | 18.91 | 20.04 | 18.79 | 19.91 | 4,230,891 | +0.84(+4.40%) |
May 07, 2007 | 19.75 | 19.79 | 19.05 | 19.07 | 2,467,122 | -0.73(-3.68%) |
May 04, 2007 | 19.74 | 19.86 | 19.67 | 19.80 | 1,879,597 | +0.14(+0.73%) |
May 03, 2007 | 19.93 | 20.08 | 19.63 | 19.66 | 1,786,286 | -0.27(-1.34%) |
May 02, 2007 | 19.65 | 20.25 | 19.65 | 19.93 | 1,964,420 | +0.44(+2.27%) |
May 01, 2007 | 19.48 | 19.51 | 18.96 | 19.49 | 2,692,037 | -0.07(-0.36%) |
Apr 30, 2007 | 20.34 | 20.34 | 19.43 | 19.56 | 1,826,407 | -0.74(-3.67%) |
Apr 27, 2007 | 20.35 | 20.42 | 19.98 | 20.30 | 1,192,957 | -0.04(-0.20%) |
Apr 26, 2007 | 20.55 | 20.80 | 20.28 | 20.34 | 1,924,273 | -0.20(-0.99%) |
Apr 25, 2007 | 20.41 | 20.54 | 20.08 | 20.54 | 3,810,189 | +0.18(+0.88%) |
Apr 24, 2007 | 20.38 | 20.54 | 19.75 | 20.36 | 2,911,573 | -0.02(-0.10%) |
Apr 23, 2007 | 19.91 | 20.59 | 19.90 | 20.38 | 3,360,065 | +0.73(+3.74%) |
Apr 20, 2007 | 18.73 | 19.77 | 18.57 | 19.65 | 6,392,122 | +1.02(+5.46%) |
Apr 19, 2007 | 19.55 | 19.55 | 18.50 | 18.63 | 3,553,485 | -0.57(-2.97%) |
Apr 18, 2007 | 19.62 | 19.74 | 19.15 | 19.20 | 2,112,958 | -0.42(-2.15%) |
Apr 17, 2007 | 19.69 | 19.74 | 19.45 | 19.62 | 1,652,329 | -0.02(-0.10%) |
Apr 16, 2007 | 19.59 | 19.86 | 19.50 | 19.64 | 1,976,861 | +0.08(+0.41%) |
Apr 13, 2007 | 20.18 | 20.25 | 19.37 | 19.57 | 2,945,794 | -0.57(-2.83%) |
Apr 12, 2007 | 20.45 | 20.46 | 19.62 | 20.14 | 2,701,228 | -0.31(-1.53%) |
Apr 11, 2007 | 20.57 | 20.71 | 20.20 | 20.45 | 1,401,286 | -0.11(-0.55%) |
Apr 10, 2007 | 20.42 | 20.70 | 20.40 | 20.56 | 1,531,441 | +0.23(+1.15%) |
Apr 09, 2007 | 20.55 | 20.65 | 20.17 | 20.33 | 907,624 | -0.22(-1.06%) |
Apr 05, 2007 | 20.85 | 20.92 | 20.47 | 20.55 | 569,178 | -0.20(-0.96%) |
Apr 04, 2007 | 20.95 | 20.95 | 20.58 | 20.75 | 1,055,951 | -0.07(-0.36%) |
Apr 03, 2007 | 20.72 | 20.97 | 20.72 | 20.82 | 1,090,807 | +0.13(+0.65%) |
Apr 02, 2007 | 20.31 | 20.83 | 20.26 | 20.69 | 1,922,512 | +0.59(+2.94%) |
Mar 30, 2007 | 20.35 | 20.70 | 20.00 | 20.10 | 1,749,240 | -0.25(-1.24%) |
Mar 29, 2007 | 20.75 | 20.76 | 20.04 | 20.35 | 831,100 | -0.24(-1.16%) |
Mar 28, 2007 | 20.67 | 20.72 | 20.29 | 20.59 | 1,331,574 | -0.08(-0.38%) |
Mar 27, 2007 | 20.91 | 21.08 | 20.67 | 20.67 | 1,465,155 | -0.46(-2.18%) |
Mar 26, 2007 | 20.70 | 21.14 | 20.70 | 21.13 | 2,043,819 | +0.45(+2.18%) |
Mar 23, 2007 | 20.43 | 20.85 | 20.37 | 20.68 | 1,554,813 | -0.00(-0.02%) |
Mar 22, 2007 | 20.93 | 20.93 | 20.22 | 20.68 | 2,177,786 | +0.20(+0.97%) |
Mar 21, 2007 | 20.47 | 20.61 | 20.32 | 20.48 | 1,152,927 | +0.03(+0.17%) |
Mar 20, 2007 | 20.38 | 20.48 | 20.31 | 20.45 | 823,444 | +0.04(+0.19%) |
Mar 19, 2007 | 19.83 | 20.59 | 19.82 | 20.41 | 2,449,178 | +0.80(+4.10%) |
Mar 16, 2007 | 19.78 | 19.83 | 19.56 | 19.61 | 2,090,344 | -0.27(-1.37%) |
Mar 15, 2007 | 19.98 | 20.20 | 19.73 | 19.88 | 2,157,840 | -0.21(-1.04%) |
Mar 14, 2007 | 20.23 | 20.43 | 19.81 | 20.09 | 2,705,258 | -0.17(-0.83%) |
Mar 13, 2007 | 42.28 | 21.12 | 20.14 | 20.26 | 1,652,127 | +9.68(+91.62%) |
Mar 12, 2007 | 10.52 | 10.65 | 10.49 | 10.57 | 2,337,962 | +0.04(+0.39%) |
Mar 09, 2007 | 10.42 | 10.54 | 10.39 | 10.53 | 2,892,835 | +0.24(+2.36%) |
Mar 08, 2007 | 10.41 | 10.42 | 10.21 | 10.29 | 3,263,556 | +0.13(+1.25%) |
Mar 07, 2007 | 10.02 | 10.24 | 10.02 | 10.16 | 2,972,218 | +0.15(+1.45%) |
Mar 06, 2007 | 9.780 | 10.07 | 9.734 | 10.01 | 2,321,038 | +0.37(+3.85%) |
Mar 05, 2007 | 9.794 | 9.938 | 9.644 | 9.644 | 2,914,192 | -0.27(-2.76%) |
Mar 02, 2007 | 10.09 | 10.15 | 9.893 | 9.918 | 2,476,579 | -0.24(-2.33%) |