Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.80 | 22.86 | 22.31 | 22.45 | 670,244 | -0.32(-1.42%) |
May 30, 2007 | 22.86 | 22.99 | 22.20 | 22.78 | 883,017 | -0.41(-1.75%) |
May 29, 2007 | 23.08 | 23.52 | 22.88 | 23.18 | 1,035,387 | +0.06(+0.28%) |
May 25, 2007 | 21.42 | 23.44 | 21.42 | 23.12 | 2,158,223 | +2.66(+13.00%) |
May 24, 2007 | 20.46 | 20.78 | 20.27 | 20.46 | 708,692 | -0.11(-0.55%) |
May 23, 2007 | 20.63 | 20.85 | 20.48 | 20.57 | 250,708 | +0.00(+0.02%) |
May 22, 2007 | 20.55 | 20.65 | 20.30 | 20.57 | 294,909 | +0.11(+0.53%) |
May 21, 2007 | 19.97 | 20.49 | 19.94 | 20.46 | 824,270 | +0.44(+2.18%) |
May 18, 2007 | 20.08 | 20.25 | 19.96 | 20.02 | 432,551 | +0.00(+0.00%) |
May 17, 2007 | 20.27 | 20.32 | 19.88 | 20.02 | 261,914 | -0.25(-1.21%) |
May 16, 2007 | 20.29 | 20.31 | 19.88 | 20.27 | 342,884 | +0.08(+0.41%) |
May 15, 2007 | 20.36 | 20.81 | 20.15 | 20.19 | 728,875 | -0.26(-1.27%) |
May 14, 2007 | 20.54 | 20.75 | 20.36 | 20.45 | 676,572 | -0.13(-0.63%) |
May 11, 2007 | 20.44 | 20.73 | 20.36 | 20.58 | 449,801 | +0.18(+0.89%) |
May 10, 2007 | 20.58 | 20.89 | 20.23 | 20.39 | 1,037,615 | -0.23(-1.13%) |
May 09, 2007 | 19.23 | 20.85 | 19.15 | 20.63 | 1,125,871 | +0.98(+5.01%) |
May 08, 2007 | 19.86 | 20.06 | 19.48 | 19.64 | 243,322 | -0.41(-2.07%) |
May 07, 2007 | 20.05 | 20.22 | 19.89 | 20.06 | 292,200 | +0.05(+0.26%) |
May 04, 2007 | 19.98 | 20.01 | 19.75 | 20.01 | 239,057 | +0.11(+0.54%) |
May 03, 2007 | 19.92 | 20.00 | 19.59 | 19.90 | 660,256 | -0.03(-0.15%) |
May 02, 2007 | 19.62 | 19.96 | 19.54 | 19.93 | 340,516 | +0.36(+1.83%) |
May 01, 2007 | 19.82 | 19.89 | 19.33 | 19.57 | 463,619 | -0.22(-1.13%) |
Apr 30, 2007 | 20.41 | 20.41 | 19.78 | 19.79 | 509,061 | -0.53(-2.61%) |
Apr 27, 2007 | 20.41 | 20.47 | 20.26 | 20.32 | 237,230 | -0.13(-0.65%) |
Apr 26, 2007 | 20.29 | 20.51 | 20.14 | 20.46 | 302,103 | +0.13(+0.62%) |
Apr 25, 2007 | 20.36 | 20.61 | 20.18 | 20.33 | 356,450 | +0.07(+0.34%) |
Apr 24, 2007 | 20.39 | 20.39 | 20.16 | 20.26 | 266,763 | -0.06(-0.30%) |
Apr 23, 2007 | 20.45 | 20.59 | 20.20 | 20.32 | 261,701 | -0.20(-0.97%) |
Apr 20, 2007 | 20.35 | 20.68 | 20.30 | 20.52 | 351,442 | +0.32(+1.60%) |
Apr 19, 2007 | 20.05 | 20.24 | 19.91 | 20.20 | 782,919 | +0.07(+0.36%) |
Apr 18, 2007 | 20.03 | 20.24 | 19.83 | 20.13 | 439,889 | +0.03(+0.13%) |
Apr 17, 2007 | 20.19 | 20.19 | 19.97 | 20.10 | 438,819 | -0.13(-0.64%) |
Apr 16, 2007 | 19.69 | 20.23 | 19.64 | 20.23 | 249,543 | +0.58(+2.95%) |
Apr 13, 2007 | 19.68 | 19.77 | 19.43 | 19.65 | 622,843 | +0.01(+0.07%) |
Apr 12, 2007 | 19.44 | 19.68 | 19.33 | 19.64 | 740,857 | +0.20(+1.02%) |
Apr 11, 2007 | 19.51 | 19.56 | 19.29 | 19.44 | 654,921 | -0.23(-1.19%) |
Apr 10, 2007 | 19.75 | 19.92 | 19.58 | 19.67 | 489,107 | -0.13(-0.65%) |
Apr 09, 2007 | 19.83 | 19.89 | 19.65 | 19.80 | 385,675 | -0.04(-0.20%) |
Apr 05, 2007 | 19.84 | 20.10 | 19.80 | 19.84 | 267,578 | -0.05(-0.24%) |
Apr 04, 2007 | 20.28 | 20.29 | 19.83 | 19.89 | 337,802 | -0.36(-1.77%) |
Apr 03, 2007 | 20.26 | 20.42 | 20.13 | 20.25 | 393,622 | +0.06(+0.30%) |
Apr 02, 2007 | 20.10 | 20.34 | 19.95 | 20.19 | 287,090 | +0.12(+0.60%) |
Mar 30, 2007 | 20.07 | 20.23 | 19.78 | 20.07 | 442,658 | +0.01(+0.04%) |
Mar 29, 2007 | 20.14 | 20.20 | 19.78 | 20.06 | 233,064 | +0.09(+0.43%) |
Mar 28, 2007 | 19.85 | 20.12 | 19.77 | 19.97 | 924,055 | +0.01(+0.06%) |
Mar 27, 2007 | 20.01 | 20.30 | 19.85 | 19.96 | 929,304 | -0.14(-0.71%) |
Mar 26, 2007 | 20.12 | 20.17 | 19.87 | 20.10 | 346,367 | -0.04(-0.19%) |
Mar 23, 2007 | 20.16 | 20.37 | 20.09 | 20.14 | 354,792 | -0.01(-0.04%) |
Mar 22, 2007 | 20.23 | 20.34 | 19.99 | 20.15 | 478,808 | +0.01(+0.04%) |
Mar 21, 2007 | 19.67 | 20.17 | 19.45 | 20.14 | 457,606 | +0.48(+2.42%) |
Mar 20, 2007 | 19.68 | 19.76 | 19.56 | 19.66 | 441,831 | +0.00(+0.00%) |
Mar 19, 2007 | 19.44 | 19.75 | 19.40 | 19.66 | 483,191 | +0.27(+1.38%) |
Mar 16, 2007 | 19.67 | 19.70 | 19.25 | 19.40 | 740,297 | -0.28(-1.41%) |
Mar 15, 2007 | 19.69 | 20.03 | 19.51 | 19.67 | 577,795 | +0.00(+0.00%) |
Mar 14, 2007 | 19.70 | 19.91 | 19.31 | 19.67 | 686,498 | +0.02(+0.11%) |
Mar 13, 2007 | 20.35 | 20.25 | 19.59 | 19.65 | 703,799 | -0.70(-3.42%) |
Mar 12, 2007 | 20.09 | 20.41 | 20.01 | 20.35 | 576,357 | +0.13(+0.66%) |
Mar 09, 2007 | 20.34 | 20.34 | 19.90 | 20.21 | 381,728 | -0.01(-0.06%) |
Mar 08, 2007 | 20.41 | 20.73 | 20.07 | 20.23 | 667,709 | -0.07(-0.36%) |
Mar 07, 2007 | 20.39 | 20.67 | 20.20 | 20.30 | 933,247 | +0.41(+2.04%) |
Mar 06, 2007 | 19.56 | 20.04 | 19.25 | 19.89 | 1,050,120 | +0.64(+3.34%) |
Mar 05, 2007 | 19.88 | 20.11 | 19.17 | 19.25 | 1,215,860 | -0.88(-4.38%) |
Mar 02, 2007 | 20.56 | 20.56 | 20.00 | 20.13 | 1,087,891 | -0.70(-3.36%) |