Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.49 | 24.67 | 23.98 | 24.19 | 276,844 | -0.21(-0.85%) |
May 30, 2007 | 23.56 | 24.62 | 23.56 | 24.40 | 493,341 | +0.71(+3.01%) |
May 29, 2007 | 23.02 | 23.83 | 22.96 | 23.68 | 269,284 | +0.79(+3.45%) |
May 25, 2007 | 22.26 | 23.34 | 22.26 | 22.89 | 375,121 | +0.75(+3.40%) |
May 24, 2007 | 22.58 | 23.76 | 21.87 | 22.14 | 367,431 | -0.38(-1.70%) |
May 23, 2007 | 22.40 | 23.82 | 22.40 | 22.53 | 1,094,474 | +0.08(+0.38%) |
May 22, 2007 | 21.83 | 22.82 | 21.81 | 22.44 | 564,377 | +0.60(+2.74%) |
May 21, 2007 | 21.21 | 22.08 | 20.85 | 21.84 | 298,872 | +0.21(+0.99%) |
May 18, 2007 | 20.91 | 21.94 | 20.71 | 21.63 | 391,153 | +0.70(+3.34%) |
May 17, 2007 | 20.95 | 21.29 | 20.75 | 20.93 | 174,917 | -0.05(-0.22%) |
May 16, 2007 | 20.71 | 21.29 | 20.62 | 20.98 | 347,750 | +0.57(+2.78%) |
May 15, 2007 | 20.94 | 21.04 | 20.32 | 20.41 | 553,428 | -0.64(-3.06%) |
May 14, 2007 | 21.58 | 21.60 | 20.61 | 21.05 | 418,916 | -0.69(-3.18%) |
May 11, 2007 | 21.56 | 22.16 | 21.08 | 21.74 | 340,711 | +0.35(+1.65%) |
May 10, 2007 | 21.39 | 22.09 | 21.04 | 21.39 | 489,170 | -0.10(-0.46%) |
May 09, 2007 | 20.71 | 21.49 | 20.06 | 21.49 | 725,739 | +0.64(+3.09%) |
May 08, 2007 | 19.17 | 21.12 | 18.93 | 20.85 | 757,673 | +1.83(+9.60%) |
May 07, 2007 | 18.68 | 19.18 | 18.68 | 19.02 | 297,047 | +0.35(+1.85%) |
May 04, 2007 | 18.41 | 18.84 | 18.26 | 18.67 | 273,455 | +0.45(+2.48%) |
May 03, 2007 | 17.84 | 18.56 | 17.81 | 18.22 | 560,727 | +0.54(+3.04%) |
May 02, 2007 | 17.72 | 17.99 | 17.58 | 17.68 | 313,731 | -0.17(-0.94%) |
May 01, 2007 | 17.95 | 18.00 | 17.47 | 17.85 | 302,912 | +0.25(+1.44%) |
Apr 30, 2007 | 18.83 | 18.84 | 17.45 | 17.60 | 362,869 | -1.04(-5.56%) |
Apr 27, 2007 | 18.71 | 18.72 | 18.04 | 18.64 | 216,627 | +0.31(+1.67%) |
Apr 26, 2007 | 19.11 | 19.26 | 18.18 | 18.33 | 425,954 | -0.74(-3.86%) |
Apr 25, 2007 | 19.23 | 19.52 | 18.87 | 19.07 | 225,620 | -0.02(-0.08%) |
Apr 24, 2007 | 18.41 | 19.18 | 18.31 | 19.08 | 214,802 | +0.58(+3.11%) |
Apr 23, 2007 | 18.24 | 18.80 | 18.24 | 18.51 | 279,190 | +0.26(+1.43%) |
Apr 20, 2007 | 18.21 | 18.24 | 17.88 | 18.24 | 322,594 | +0.28(+1.58%) |
Apr 19, 2007 | 17.98 | 18.14 | 17.65 | 17.96 | 461,538 | +0.15(+0.82%) |
Apr 18, 2007 | 17.80 | 18.03 | 17.61 | 17.81 | 305,128 | -0.15(-0.85%) |
Apr 17, 2007 | 17.98 | 18.02 | 17.74 | 17.97 | 306,953 | +0.14(+0.77%) |
Apr 16, 2007 | 18.10 | 18.10 | 17.67 | 17.83 | 369,647 | +0.05(+0.26%) |
Apr 13, 2007 | 17.76 | 17.95 | 17.41 | 17.78 | 292,485 | +0.19(+1.09%) |
Apr 12, 2007 | 17.63 | 18.01 | 17.26 | 17.59 | 695,891 | -0.04(-0.22%) |
Apr 11, 2007 | 17.66 | 17.78 | 17.38 | 17.63 | 615,080 | -0.14(-0.78%) |
Apr 10, 2007 | 18.02 | 18.03 | 17.65 | 17.77 | 620,945 | +0.02(+0.13%) |
Apr 09, 2007 | 17.34 | 17.99 | 17.26 | 17.75 | 1,554,709 | +0.71(+4.19%) |
Apr 05, 2007 | 17.09 | 17.21 | 16.45 | 17.03 | 2,171,484 | +0.00(+0.00%) |
Apr 04, 2007 | 18.22 | 18.64 | 16.96 | 17.03 | 4,709,617 | -3.47(-16.92%) |
Apr 03, 2007 | 20.62 | 20.64 | 20.27 | 20.50 | 539,742 | +0.04(+0.19%) |
Apr 02, 2007 | 20.48 | 20.59 | 20.14 | 20.46 | 417,222 | -0.02(-0.11%) |
Mar 30, 2007 | 20.56 | 20.73 | 20.12 | 20.48 | 300,827 | -0.11(-0.52%) |
Mar 29, 2007 | 20.63 | 20.81 | 20.29 | 20.59 | 403,666 | +0.02(+0.07%) |
Mar 28, 2007 | 20.33 | 20.72 | 20.25 | 20.58 | 160,710 | +0.02(+0.07%) |
Mar 27, 2007 | 20.64 | 20.68 | 20.36 | 20.56 | 216,105 | -0.08(-0.37%) |
Mar 26, 2007 | 20.47 | 20.71 | 20.29 | 20.64 | 237,611 | +0.18(+0.86%) |
Mar 23, 2007 | 20.48 | 20.65 | 20.17 | 20.46 | 416,179 | +0.15(+0.72%) |
Mar 22, 2007 | 20.42 | 20.55 | 20.21 | 20.32 | 478,743 | -0.10(-0.49%) |
Mar 21, 2007 | 20.53 | 20.68 | 19.96 | 20.42 | 464,275 | -0.11(-0.56%) |
Mar 20, 2007 | 20.32 | 20.65 | 20.15 | 20.53 | 224,968 | +0.13(+0.64%) |
Mar 19, 2007 | 20.25 | 20.45 | 20.12 | 20.40 | 314,904 | +0.31(+1.53%) |
Mar 16, 2007 | 19.93 | 20.18 | 19.69 | 20.09 | 508,200 | +0.12(+0.58%) |
Mar 15, 2007 | 19.94 | 20.23 | 19.72 | 19.98 | 260,030 | +0.31(+1.56%) |
Mar 14, 2007 | 19.94 | 19.95 | 19.14 | 19.67 | 563,595 | -0.27(-1.35%) |
Mar 13, 2007 | 20.75 | 20.71 | 19.74 | 19.94 | 489,431 | -0.81(-3.92%) |
Mar 12, 2007 | 20.61 | 20.86 | 20.41 | 20.75 | 688,462 | +0.31(+1.54%) |
Mar 09, 2007 | 20.33 | 20.47 | 20.12 | 20.44 | 461,668 | +0.18(+0.91%) |
Mar 08, 2007 | 20.45 | 20.58 | 20.05 | 20.25 | 461,798 | -0.08(-0.41%) |
Mar 07, 2007 | 20.35 | 20.56 | 20.02 | 20.34 | 676,601 | -0.18(-0.86%) |
Mar 06, 2007 | 20.48 | 20.75 | 20.22 | 20.52 | 496,339 | +0.25(+1.21%) |
Mar 05, 2007 | 20.91 | 21.05 | 20.18 | 20.27 | 633,979 | -0.85(-4.03%) |
Mar 02, 2007 | 21.29 | 21.48 | 21.01 | 21.12 | 416,309 | -0.54(-2.51%) |