Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.31 | 23.08 | 22.31 | 22.80 | 928,277 | +0.49(+2.19%) |
May 30, 2007 | 22.01 | 22.36 | 21.66 | 22.31 | 646,136 | +0.34(+1.55%) |
May 29, 2007 | 22.25 | 22.31 | 21.88 | 21.97 | 222,144 | -0.24(-1.09%) |
May 25, 2007 | 22.52 | 22.54 | 22.04 | 22.22 | 312,028 | -0.19(-0.84%) |
May 24, 2007 | 22.46 | 22.83 | 22.15 | 22.40 | 780,627 | -0.09(-0.42%) |
May 23, 2007 | 22.57 | 22.81 | 22.35 | 22.50 | 544,878 | -0.06(-0.26%) |
May 22, 2007 | 22.15 | 22.64 | 22.08 | 22.56 | 481,758 | +0.51(+2.30%) |
May 21, 2007 | 21.81 | 22.19 | 21.77 | 22.05 | 414,847 | +0.24(+1.09%) |
May 18, 2007 | 21.68 | 21.92 | 21.37 | 21.81 | 319,611 | +0.13(+0.58%) |
May 17, 2007 | 22.04 | 22.04 | 21.53 | 21.69 | 406,372 | -0.44(-1.99%) |
May 16, 2007 | 22.09 | 22.22 | 21.83 | 22.13 | 302,214 | +0.06(+0.26%) |
May 15, 2007 | 22.17 | 22.56 | 21.84 | 22.07 | 551,346 | -0.18(-0.81%) |
May 14, 2007 | 22.71 | 22.78 | 22.20 | 22.25 | 468,822 | -0.58(-2.53%) |
May 11, 2007 | 22.58 | 22.86 | 22.52 | 22.83 | 255,822 | +0.36(+1.60%) |
May 10, 2007 | 23.04 | 23.09 | 22.45 | 22.47 | 531,272 | -0.82(-3.50%) |
May 09, 2007 | 23.14 | 23.37 | 22.94 | 23.28 | 317,827 | +0.04(+0.15%) |
May 08, 2007 | 23.14 | 23.46 | 22.87 | 23.25 | 778,620 | -0.03(-0.13%) |
May 07, 2007 | 23.17 | 23.40 | 22.96 | 23.28 | 313,812 | +0.06(+0.27%) |
May 04, 2007 | 23.02 | 23.40 | 22.90 | 23.22 | 678,477 | +0.13(+0.54%) |
May 03, 2007 | 22.63 | 23.19 | 22.42 | 23.09 | 1,282,905 | +0.46(+2.04%) |
May 02, 2007 | 22.49 | 22.90 | 22.28 | 22.63 | 391,652 | +0.21(+0.94%) |
May 01, 2007 | 22.31 | 22.55 | 22.15 | 22.42 | 788,657 | +0.10(+0.46%) |
Apr 30, 2007 | 22.23 | 22.61 | 22.23 | 22.31 | 808,061 | +0.07(+0.32%) |
Apr 27, 2007 | 23.26 | 23.26 | 22.14 | 22.24 | 890,584 | -1.05(-4.50%) |
Apr 26, 2007 | 21.27 | 24.58 | 21.27 | 23.29 | 2,969,229 | +2.55(+12.30%) |
Apr 25, 2007 | 20.75 | 20.96 | 20.68 | 20.74 | 464,808 | +0.06(+0.28%) |
Apr 24, 2007 | 20.74 | 20.81 | 20.28 | 20.68 | 682,045 | +0.01(+0.04%) |
Apr 23, 2007 | 21.04 | 21.18 | 20.51 | 20.67 | 472,614 | -0.45(-2.14%) |
Apr 20, 2007 | 21.07 | 21.13 | 20.89 | 21.13 | 266,751 | +0.51(+2.46%) |
Apr 19, 2007 | 20.36 | 20.79 | 20.33 | 20.62 | 500,939 | +0.09(+0.44%) |
Apr 18, 2007 | 21.13 | 21.13 | 20.50 | 20.53 | 1,024,183 | -0.60(-2.82%) |
Apr 17, 2007 | 21.25 | 21.25 | 20.85 | 21.13 | 320,949 | -0.07(-0.34%) |
Apr 16, 2007 | 20.98 | 21.21 | 20.96 | 21.20 | 247,570 | +0.35(+1.68%) |
Apr 13, 2007 | 20.94 | 20.94 | 20.77 | 20.85 | 593,500 | -0.11(-0.51%) |
Apr 12, 2007 | 20.67 | 21.00 | 20.49 | 20.96 | 496,925 | +0.26(+1.26%) |
Apr 11, 2007 | 20.94 | 21.01 | 20.53 | 20.70 | 577,887 | -0.31(-1.47%) |
Apr 10, 2007 | 20.95 | 21.23 | 20.93 | 21.01 | 206,531 | +0.03(+0.15%) |
Apr 09, 2007 | 20.85 | 21.09 | 20.72 | 20.97 | 349,721 | +0.09(+0.43%) |
Apr 05, 2007 | 21.02 | 21.15 | 20.84 | 20.88 | 304,444 | -0.18(-0.85%) |
Apr 04, 2007 | 20.73 | 21.16 | 20.57 | 21.06 | 1,496,128 | +0.28(+1.36%) |
Apr 03, 2007 | 20.80 | 21.01 | 20.68 | 20.78 | 416,855 | +0.02(+0.11%) |
Apr 02, 2007 | 20.85 | 21.02 | 20.63 | 20.76 | 343,699 | -0.06(-0.28%) |
Mar 30, 2007 | 20.67 | 20.89 | 20.56 | 20.82 | 734,682 | +0.20(+0.98%) |
Mar 29, 2007 | 20.76 | 20.84 | 20.34 | 20.62 | 895,491 | -0.04(-0.17%) |
Mar 28, 2007 | 20.70 | 20.72 | 20.38 | 20.65 | 916,903 | -0.14(-0.69%) |
Mar 27, 2007 | 20.61 | 20.84 | 20.45 | 20.79 | 787,987 | +0.09(+0.43%) |
Mar 26, 2007 | 20.58 | 20.73 | 20.40 | 20.71 | 457,670 | +0.19(+0.94%) |
Mar 23, 2007 | 20.85 | 20.94 | 20.49 | 20.51 | 552,238 | -0.29(-1.38%) |
Mar 22, 2007 | 20.40 | 20.84 | 20.38 | 20.80 | 812,968 | +0.48(+2.38%) |
Mar 21, 2007 | 19.99 | 20.53 | 19.78 | 20.32 | 596,622 | +0.32(+1.59%) |
Mar 20, 2007 | 19.94 | 20.06 | 19.77 | 20.00 | 841,516 | +0.04(+0.20%) |
Mar 19, 2007 | 19.46 | 20.05 | 19.32 | 19.96 | 1,210,196 | +0.71(+3.68%) |
Mar 16, 2007 | 19.43 | 19.49 | 19.13 | 19.25 | 1,023,068 | -0.18(-0.92%) |
Mar 15, 2007 | 19.08 | 19.44 | 18.97 | 19.43 | 784,865 | +0.37(+1.95%) |
Mar 14, 2007 | 18.56 | 19.18 | 18.56 | 19.06 | 1,232,276 | +0.39(+2.07%) |
Mar 13, 2007 | 19.28 | 19.33 | 18.52 | 18.67 | 1,053,178 | -0.61(-3.16%) |
Mar 12, 2007 | 19.08 | 19.36 | 18.99 | 19.28 | 819,882 | +0.32(+1.68%) |
Mar 09, 2007 | 19.03 | 19.46 | 18.86 | 18.96 | 3,314,322 | -0.01(-0.07%) |
Mar 08, 2007 | 20.58 | 20.58 | 18.97 | 18.97 | 2,831,894 | -1.69(-8.20%) |
Mar 07, 2007 | 20.62 | 20.83 | 20.30 | 20.67 | 517,444 | +0.03(+0.13%) |
Mar 06, 2007 | 20.04 | 20.72 | 20.04 | 20.64 | 546,885 | +0.78(+3.93%) |
Mar 05, 2007 | 19.76 | 20.18 | 19.75 | 19.86 | 678,700 | -0.34(-1.69%) |
Mar 02, 2007 | 20.31 | 20.67 | 20.11 | 20.20 | 504,731 | -0.20(-0.99%) |