Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.15 | 22.65 | 22.18 | 22.50 | 1,033,351 | -0.33(-1.44%) |
May 30, 2007 | 22.20 | 22.85 | 22.10 | 22.83 | 714,657 | +0.44(+1.96%) |
May 29, 2007 | 22.53 | 22.55 | 22.14 | 22.39 | 613,302 | -0.28(-1.26%) |
May 25, 2007 | 22.48 | 22.72 | 22.46 | 22.67 | 576,446 | +0.48(+2.15%) |
May 24, 2007 | 22.93 | 23.01 | 22.06 | 22.20 | 1,227,574 | -0.74(-3.21%) |
May 23, 2007 | 23.11 | 23.15 | 22.85 | 22.93 | 1,214,965 | +0.20(+0.90%) |
May 22, 2007 | 23.46 | 23.51 | 22.59 | 22.73 | 2,116,491 | -1.52(-6.28%) |
May 21, 2007 | 24.62 | 24.65 | 24.22 | 24.25 | 1,329,091 | -0.12(-0.48%) |
May 18, 2007 | 24.16 | 24.50 | 24.04 | 24.37 | 835,086 | +0.67(+2.82%) |
May 17, 2007 | 23.44 | 23.74 | 23.33 | 23.70 | 599,400 | -0.11(-0.47%) |
May 16, 2007 | 23.70 | 23.81 | 23.41 | 23.81 | 851,251 | +0.43(+1.83%) |
May 15, 2007 | 23.12 | 23.60 | 23.03 | 23.38 | 901,686 | +0.26(+1.12%) |
May 14, 2007 | 23.14 | 23.32 | 23.01 | 23.12 | 599,885 | +0.17(+0.76%) |
May 11, 2007 | 22.59 | 22.95 | 22.58 | 22.95 | 383,273 | +0.52(+2.32%) |
May 10, 2007 | 22.76 | 22.80 | 22.23 | 22.43 | 887,138 | -0.46(-2.00%) |
May 09, 2007 | 22.89 | 22.90 | 22.64 | 22.89 | 848,342 | +0.27(+1.20%) |
May 08, 2007 | 22.62 | 22.69 | 22.46 | 22.62 | 950,505 | +0.06(+0.25%) |
May 07, 2007 | 22.59 | 22.68 | 22.51 | 22.56 | 242,121 | -0.10(-0.44%) |
May 04, 2007 | 22.95 | 23.04 | 22.59 | 22.66 | 798,230 | -0.14(-0.60%) |
May 03, 2007 | 22.65 | 22.82 | 22.41 | 22.80 | 1,302,742 | +0.95(+4.36%) |
May 02, 2007 | 21.55 | 21.86 | 21.55 | 21.84 | 772,722 | +0.53(+2.47%) |
May 01, 2007 | 21.14 | 21.32 | 20.75 | 21.32 | 1,257,318 | +0.18(+0.85%) |
Apr 30, 2007 | 21.52 | 21.55 | 21.09 | 21.14 | 560,119 | -0.38(-1.75%) |
Apr 27, 2007 | 21.50 | 21.62 | 21.27 | 21.52 | 453,429 | +0.01(+0.06%) |
Apr 26, 2007 | 21.68 | 21.68 | 21.29 | 21.50 | 617,990 | -0.41(-1.86%) |
Apr 25, 2007 | 21.65 | 21.97 | 21.57 | 21.91 | 683,781 | +0.36(+1.69%) |
Apr 24, 2007 | 21.54 | 21.59 | 21.27 | 21.55 | 924,641 | +0.20(+0.93%) |
Apr 23, 2007 | 21.47 | 21.56 | 21.31 | 21.35 | 773,983 | -0.35(-1.62%) |
Apr 20, 2007 | 21.71 | 21.81 | 21.47 | 21.70 | 900,555 | +0.46(+2.18%) |
Apr 19, 2007 | 21.29 | 21.54 | 21.13 | 21.24 | 758,141 | -0.17(-0.78%) |
Apr 18, 2007 | 21.40 | 21.44 | 21.25 | 21.40 | 490,932 | +0.01(+0.03%) |
Apr 17, 2007 | 21.60 | 21.62 | 21.21 | 21.40 | 473,312 | -0.17(-0.80%) |
Apr 16, 2007 | 21.37 | 21.59 | 21.30 | 21.57 | 1,616,829 | +0.41(+1.96%) |
Apr 13, 2007 | 21.22 | 21.24 | 21.03 | 21.16 | 816,658 | +0.01(+0.06%) |
Apr 12, 2007 | 21.03 | 21.16 | 20.85 | 21.14 | 957,779 | +0.49(+2.40%) |
Apr 11, 2007 | 21.00 | 21.03 | 20.58 | 20.65 | 636,418 | +0.05(+0.24%) |
Apr 10, 2007 | 20.56 | 20.69 | 20.51 | 20.60 | 808,414 | +0.06(+0.30%) |
Apr 09, 2007 | 20.72 | 20.77 | 20.51 | 20.54 | 566,100 | +0.06(+0.30%) |
Apr 05, 2007 | 20.32 | 20.52 | 20.27 | 20.48 | 1,279,141 | +0.15(+0.76%) |
Apr 04, 2007 | 20.26 | 20.40 | 20.14 | 20.32 | 885,845 | +0.13(+0.64%) |
Apr 03, 2007 | 20.16 | 20.37 | 19.99 | 20.19 | 1,553,947 | -0.21(-1.03%) |
Apr 02, 2007 | 20.75 | 20.84 | 20.24 | 20.40 | 1,509,008 | -0.04(-0.21%) |
Mar 30, 2007 | 21.08 | 21.19 | 20.41 | 20.45 | 1,631,701 | -0.57(-2.71%) |
Mar 29, 2007 | 20.93 | 21.01 | 20.73 | 21.01 | 1,132,847 | +0.45(+2.20%) |
Mar 28, 2007 | 20.75 | 20.98 | 20.45 | 20.56 | 1,483,305 | +0.15(+0.73%) |
Mar 27, 2007 | 20.41 | 20.51 | 20.34 | 20.41 | 1,945,788 | +0.19(+0.92%) |
Mar 26, 2007 | 20.41 | 20.41 | 19.89 | 20.23 | 1,287,870 | +0.04(+0.21%) |
Mar 23, 2007 | 19.83 | 20.23 | 19.80 | 20.19 | 1,872,237 | +0.93(+4.85%) |
Mar 22, 2007 | 19.12 | 19.37 | 18.96 | 19.25 | 2,161,753 | +0.58(+3.08%) |
Mar 21, 2007 | 18.37 | 18.73 | 18.20 | 18.68 | 2,596,916 | +0.55(+3.04%) |
Mar 20, 2007 | 18.15 | 18.32 | 18.07 | 18.13 | 1,174,714 | +0.24(+1.35%) |
Mar 19, 2007 | 18.05 | 18.05 | 17.82 | 17.88 | 888,431 | +0.09(+0.52%) |
Mar 16, 2007 | 17.94 | 18.15 | 17.75 | 17.79 | 923,671 | -0.34(-1.88%) |
Mar 15, 2007 | 18.07 | 18.26 | 18.00 | 18.13 | 884,067 | +0.07(+0.38%) |
Mar 14, 2007 | 17.93 | 18.28 | 17.47 | 18.06 | 1,566,879 | -0.02(-0.14%) |
Mar 13, 2007 | 18.81 | 18.72 | 18.09 | 18.09 | 1,095,829 | -0.72(-3.85%) |
Mar 12, 2007 | 18.62 | 18.84 | 18.58 | 18.81 | 692,996 | -0.07(-0.36%) |
Mar 09, 2007 | 18.97 | 19.05 | 18.71 | 18.88 | 675,861 | +0.00(+0.00%) |
Mar 08, 2007 | 18.86 | 19.02 | 18.78 | 18.88 | 1,137,696 | +0.43(+2.35%) |
Mar 07, 2007 | 18.49 | 18.62 | 18.27 | 18.45 | 1,707,515 | -0.37(-1.94%) |
Mar 06, 2007 | 18.70 | 18.86 | 18.34 | 18.81 | 1,012,740 | +0.54(+2.98%) |
Mar 05, 2007 | 18.35 | 18.88 | 18.24 | 18.27 | 1,737,420 | -0.99(-5.14%) |
Mar 02, 2007 | 19.33 | 19.74 | 19.24 | 19.26 | 936,441 | -0.25(-1.30%) |