Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.66 | 22.08 | 21.66 | 22.08 | 359,790 | +0.50(+2.31%) |
May 30, 2007 | 21.58 | 21.60 | 21.05 | 21.58 | 402,329 | +0.00(+0.00%) |
May 29, 2007 | 20.99 | 21.58 | 20.99 | 21.58 | 254,728 | +0.70(+3.36%) |
May 25, 2007 | 20.79 | 21.02 | 20.72 | 20.88 | 245,028 | +0.14(+0.69%) |
May 24, 2007 | 21.38 | 21.43 | 20.61 | 20.74 | 451,135 | -0.66(-3.10%) |
May 23, 2007 | 21.82 | 21.99 | 21.37 | 21.40 | 300,951 | -0.35(-1.60%) |
May 22, 2007 | 21.17 | 21.79 | 21.14 | 21.75 | 305,987 | +0.50(+2.34%) |
May 21, 2007 | 20.78 | 21.32 | 20.78 | 21.25 | 288,627 | +0.48(+2.29%) |
May 18, 2007 | 20.64 | 20.92 | 20.35 | 20.77 | 251,786 | +0.17(+0.84%) |
May 17, 2007 | 20.83 | 20.83 | 20.49 | 20.60 | 275,640 | -0.24(-1.16%) |
May 16, 2007 | 20.88 | 20.96 | 20.46 | 20.84 | 344,683 | +0.07(+0.33%) |
May 15, 2007 | 20.50 | 21.04 | 20.50 | 20.77 | 513,910 | +0.27(+1.32%) |
May 14, 2007 | 20.74 | 20.88 | 20.43 | 20.50 | 268,219 | -0.24(-1.16%) |
May 11, 2007 | 20.55 | 20.74 | 20.40 | 20.74 | 353,707 | +0.33(+1.63%) |
May 10, 2007 | 20.66 | 20.66 | 20.30 | 20.41 | 501,215 | -0.42(-1.99%) |
May 09, 2007 | 20.23 | 20.84 | 20.15 | 20.83 | 395,040 | +0.52(+2.56%) |
May 08, 2007 | 19.96 | 20.38 | 19.70 | 20.31 | 381,125 | +0.20(+1.01%) |
May 07, 2007 | 20.80 | 20.80 | 19.91 | 20.10 | 610,119 | -0.29(-1.44%) |
May 04, 2007 | 20.16 | 20.65 | 19.91 | 20.40 | 271,797 | +0.24(+1.20%) |
May 03, 2007 | 20.10 | 20.28 | 19.76 | 20.16 | 353,429 | +0.02(+0.11%) |
May 02, 2007 | 19.93 | 20.30 | 19.93 | 20.13 | 273,387 | +0.15(+0.76%) |
May 01, 2007 | 20.22 | 20.22 | 19.71 | 19.98 | 311,818 | -0.29(-1.45%) |
Apr 30, 2007 | 21.00 | 21.00 | 20.27 | 20.28 | 416,813 | -0.75(-3.55%) |
Apr 27, 2007 | 20.86 | 21.11 | 20.71 | 21.02 | 360,717 | +0.14(+0.69%) |
Apr 26, 2007 | 20.82 | 20.89 | 20.54 | 20.88 | 218,789 | -0.02(-0.07%) |
Apr 25, 2007 | 20.80 | 20.99 | 20.53 | 20.89 | 231,776 | +0.26(+1.28%) |
Apr 24, 2007 | 20.90 | 20.98 | 20.58 | 20.63 | 422,339 | -0.26(-1.26%) |
Apr 23, 2007 | 21.14 | 21.31 | 20.89 | 20.89 | 234,833 | -0.35(-1.63%) |
Apr 20, 2007 | 19.72 | 21.32 | 19.72 | 21.24 | 869,857 | +0.94(+4.65%) |
Apr 19, 2007 | 20.37 | 20.83 | 20.01 | 20.30 | 1,059,546 | -0.71(-3.38%) |
Apr 18, 2007 | 21.13 | 21.86 | 20.70 | 21.01 | 1,028,695 | +0.48(+2.32%) |
Apr 17, 2007 | 20.36 | 20.59 | 20.19 | 20.53 | 552,738 | +0.20(+1.00%) |
Apr 16, 2007 | 19.55 | 20.35 | 19.43 | 20.33 | 464,613 | +1.15(+6.02%) |
Apr 13, 2007 | 18.70 | 19.17 | 18.59 | 19.17 | 606,276 | +0.45(+2.38%) |
Apr 12, 2007 | 18.43 | 18.82 | 18.41 | 18.73 | 164,721 | +0.22(+1.18%) |
Apr 11, 2007 | 18.72 | 18.79 | 18.34 | 18.51 | 217,464 | -0.17(-0.89%) |
Apr 10, 2007 | 18.47 | 18.74 | 18.47 | 18.68 | 134,772 | +0.18(+0.98%) |
Apr 09, 2007 | 18.70 | 18.79 | 18.50 | 18.50 | 244,498 | -0.16(-0.85%) |
Apr 05, 2007 | 18.69 | 18.77 | 18.63 | 18.65 | 109,196 | -0.08(-0.40%) |
Apr 04, 2007 | 18.57 | 18.84 | 18.50 | 18.73 | 132,386 | +0.12(+0.65%) |
Apr 03, 2007 | 18.49 | 18.70 | 18.41 | 18.61 | 211,766 | +0.17(+0.94%) |
Apr 02, 2007 | 18.52 | 18.56 | 18.31 | 18.43 | 248,739 | -0.08(-0.45%) |
Mar 30, 2007 | 18.62 | 18.78 | 18.34 | 18.52 | 246,221 | -0.11(-0.61%) |
Mar 29, 2007 | 18.77 | 18.82 | 18.34 | 18.63 | 197,056 | +0.02(+0.08%) |
Mar 28, 2007 | 18.57 | 18.72 | 18.41 | 18.62 | 534,185 | -0.09(-0.48%) |
Mar 27, 2007 | 18.91 | 18.91 | 18.38 | 18.71 | 225,548 | -0.28(-1.47%) |
Mar 26, 2007 | 19.27 | 19.27 | 18.77 | 18.99 | 180,756 | -0.23(-1.22%) |
Mar 23, 2007 | 19.11 | 19.23 | 18.97 | 19.22 | 168,299 | +0.16(+0.83%) |
Mar 22, 2007 | 19.17 | 19.20 | 18.98 | 19.06 | 204,079 | -0.03(-0.16%) |
Mar 21, 2007 | 18.59 | 19.19 | 18.56 | 19.09 | 348,658 | +0.49(+2.64%) |
Mar 20, 2007 | 18.49 | 18.60 | 18.28 | 18.60 | 264,641 | +0.05(+0.28%) |
Mar 19, 2007 | 18.37 | 18.83 | 18.29 | 18.55 | 253,774 | +0.33(+1.82%) |
Mar 16, 2007 | 18.44 | 18.50 | 18.10 | 18.22 | 442,084 | -0.22(-1.19%) |
Mar 15, 2007 | 18.13 | 18.45 | 18.13 | 18.43 | 305,059 | +0.26(+1.45%) |
Mar 14, 2007 | 17.97 | 18.23 | 17.73 | 18.17 | 316,588 | +0.17(+0.92%) |
Mar 13, 2007 | 18.26 | 18.34 | 17.92 | 18.00 | 390,269 | -0.26(-1.41%) |
Mar 12, 2007 | 18.16 | 18.34 | 18.11 | 18.26 | 245,426 | -0.04(-0.21%) |
Mar 09, 2007 | 18.39 | 18.54 | 18.19 | 18.30 | 352,104 | +0.06(+0.33%) |
Mar 08, 2007 | 17.94 | 18.39 | 17.94 | 18.24 | 346,803 | +0.48(+2.72%) |
Mar 07, 2007 | 17.58 | 17.91 | 17.51 | 17.76 | 423,929 | +0.15(+0.86%) |
Mar 06, 2007 | 17.54 | 18.26 | 17.39 | 17.61 | 368,139 | +0.31(+1.79%) |
Mar 05, 2007 | 17.18 | 17.69 | 17.14 | 17.30 | 429,495 | -0.25(-1.42%) |
Mar 02, 2007 | 17.92 | 18.13 | 17.51 | 17.54 | 397,160 | -0.57(-3.12%) |