Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.23 | 22.57 | 22.03 | 22.25 | 1,464,067 | -0.05(-0.23%) |
May 30, 2007 | 21.48 | 22.30 | 21.38 | 22.30 | 1,812,824 | +0.74(+3.45%) |
May 29, 2007 | 21.25 | 21.63 | 21.22 | 21.55 | 1,135,225 | +0.26(+1.23%) |
May 25, 2007 | 21.09 | 21.34 | 20.91 | 21.29 | 689,027 | +0.43(+2.05%) |
May 24, 2007 | 21.40 | 21.59 | 20.62 | 20.86 | 1,545,783 | -0.65(-3.00%) |
May 23, 2007 | 21.46 | 21.73 | 21.31 | 21.51 | 939,373 | +0.30(+1.43%) |
May 22, 2007 | 21.57 | 21.65 | 21.17 | 21.21 | 1,259,125 | -0.36(-1.67%) |
May 21, 2007 | 21.39 | 21.82 | 21.33 | 21.57 | 1,161,825 | +0.18(+0.83%) |
May 18, 2007 | 21.13 | 21.39 | 21.06 | 21.39 | 836,324 | +0.25(+1.19%) |
May 17, 2007 | 20.66 | 21.23 | 20.45 | 21.14 | 996,449 | +0.47(+2.27%) |
May 16, 2007 | 20.90 | 20.90 | 20.26 | 20.67 | 865,651 | -0.13(-0.60%) |
May 15, 2007 | 20.68 | 21.05 | 20.50 | 20.79 | 1,276,100 | +0.16(+0.78%) |
May 14, 2007 | 20.74 | 20.95 | 20.51 | 20.63 | 816,740 | -0.22(-1.04%) |
May 11, 2007 | 20.29 | 20.92 | 20.25 | 20.85 | 679,000 | +0.62(+3.08%) |
May 10, 2007 | 20.67 | 20.81 | 20.19 | 20.23 | 958,389 | -0.51(-2.45%) |
May 09, 2007 | 20.60 | 20.79 | 20.34 | 20.74 | 1,091,650 | -0.01(-0.03%) |
May 08, 2007 | 20.77 | 20.79 | 20.22 | 20.74 | 1,298,675 | -0.06(-0.27%) |
May 07, 2007 | 20.57 | 20.88 | 20.54 | 20.80 | 1,013,424 | -0.15(-0.74%) |
May 04, 2007 | 21.34 | 21.34 | 20.77 | 20.95 | 1,410,324 | -0.26(-1.21%) |
May 03, 2007 | 20.86 | 21.27 | 20.30 | 21.21 | 2,121,525 | +0.40(+1.92%) |
May 02, 2007 | 19.77 | 21.30 | 19.55 | 20.81 | 3,062,818 | +1.23(+6.27%) |
May 01, 2007 | 19.34 | 19.66 | 19.07 | 19.58 | 832,660 | +0.19(+1.00%) |
Apr 30, 2007 | 19.86 | 20.06 | 19.35 | 19.39 | 1,099,689 | -0.53(-2.67%) |
Apr 27, 2007 | 19.81 | 20.12 | 19.69 | 19.92 | 783,282 | +0.02(+0.12%) |
Apr 26, 2007 | 19.79 | 20.03 | 19.53 | 19.90 | 1,502,310 | +0.02(+0.09%) |
Apr 25, 2007 | 19.60 | 20.01 | 19.56 | 19.88 | 1,789,724 | +0.47(+2.44%) |
Apr 24, 2007 | 19.49 | 19.53 | 19.19 | 19.41 | 1,056,475 | -0.01(-0.06%) |
Apr 23, 2007 | 19.23 | 19.50 | 19.23 | 19.42 | 823,374 | +0.21(+1.07%) |
Apr 20, 2007 | 19.22 | 19.35 | 19.07 | 19.21 | 1,028,642 | +0.35(+1.85%) |
Apr 19, 2007 | 19.02 | 19.11 | 18.86 | 18.86 | 1,130,675 | -0.41(-2.11%) |
Apr 18, 2007 | 19.43 | 19.43 | 19.12 | 19.27 | 1,061,695 | -0.29(-1.46%) |
Apr 17, 2007 | 19.86 | 19.86 | 19.43 | 19.55 | 1,502,549 | -0.31(-1.58%) |
Apr 16, 2007 | 19.51 | 19.87 | 19.43 | 19.87 | 1,588,824 | +0.40(+2.05%) |
Apr 13, 2007 | 19.35 | 19.49 | 19.13 | 19.47 | 4,043,024 | +0.20(+1.04%) |
Apr 12, 2007 | 18.75 | 19.31 | 18.66 | 19.27 | 1,320,908 | +0.61(+3.25%) |
Apr 11, 2007 | 18.90 | 18.90 | 18.55 | 18.66 | 1,065,750 | -0.23(-1.21%) |
Apr 10, 2007 | 18.70 | 19.05 | 18.70 | 18.89 | 1,022,685 | +0.14(+0.73%) |
Apr 09, 2007 | 18.35 | 18.94 | 18.35 | 18.75 | 1,679,957 | +0.37(+2.02%) |
Apr 05, 2007 | 18.29 | 18.44 | 18.20 | 18.38 | 2,041,549 | +0.08(+0.44%) |
Apr 04, 2007 | 18.35 | 18.35 | 18.09 | 18.30 | 1,153,950 | -0.06(-0.34%) |
Apr 03, 2007 | 18.50 | 18.53 | 18.14 | 18.37 | 1,414,524 | -0.19(-1.05%) |
Apr 02, 2007 | 18.43 | 18.60 | 18.27 | 18.56 | 911,924 | +0.22(+1.22%) |
Mar 30, 2007 | 18.53 | 18.61 | 18.24 | 18.34 | 1,279,775 | -0.25(-1.32%) |
Mar 29, 2007 | 18.66 | 18.66 | 18.03 | 18.58 | 2,164,225 | +0.77(+4.30%) |
Mar 28, 2007 | 18.09 | 18.09 | 17.70 | 17.82 | 1,322,685 | -0.15(-0.83%) |
Mar 27, 2007 | 18.00 | 18.04 | 17.87 | 17.97 | 1,047,549 | -0.15(-0.85%) |
Mar 26, 2007 | 18.17 | 18.25 | 17.88 | 18.12 | 1,240,400 | +0.02(+0.09%) |
Mar 23, 2007 | 18.22 | 18.27 | 17.97 | 18.10 | 1,013,949 | -0.11(-0.60%) |
Mar 22, 2007 | 17.93 | 18.26 | 17.93 | 18.21 | 1,020,424 | +0.28(+1.56%) |
Mar 21, 2007 | 17.43 | 18.13 | 17.43 | 17.93 | 1,207,407 | +0.55(+3.16%) |
Mar 20, 2007 | 17.50 | 17.58 | 17.14 | 17.38 | 976,149 | -0.18(-1.01%) |
Mar 19, 2007 | 17.12 | 17.65 | 17.03 | 17.56 | 1,111,075 | +0.81(+4.84%) |
Mar 16, 2007 | 16.91 | 17.06 | 16.69 | 16.75 | 1,036,524 | -0.16(-0.95%) |
Mar 15, 2007 | 17.02 | 17.10 | 16.81 | 16.91 | 538,650 | -0.14(-0.84%) |
Mar 14, 2007 | 16.79 | 17.09 | 16.61 | 17.05 | 877,974 | +0.25(+1.50%) |
Mar 13, 2007 | 17.04 | 17.25 | 16.68 | 16.80 | 1,127,875 | -0.24(-1.41%) |
Mar 12, 2007 | 16.85 | 17.13 | 16.81 | 17.04 | 725,899 | -0.09(-0.50%) |
Mar 09, 2007 | 17.27 | 17.27 | 16.90 | 17.13 | 979,474 | +0.00(+0.00%) |
Mar 08, 2007 | 17.28 | 17.33 | 16.98 | 17.13 | 1,351,175 | -0.01(-0.03%) |
Mar 07, 2007 | 16.83 | 17.34 | 16.71 | 17.13 | 1,325,625 | +0.40(+2.39%) |
Mar 06, 2007 | 16.75 | 16.83 | 16.62 | 16.73 | 1,452,149 | +0.18(+1.07%) |
Mar 05, 2007 | 16.37 | 16.98 | 16.34 | 16.55 | 2,166,850 | -0.21(-1.26%) |
Mar 02, 2007 | 16.94 | 17.59 | 16.75 | 16.77 | 2,010,399 | -0.31(-1.84%) |