Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.29 | 20.33 | 19.68 | 19.90 | 216,707 | -0.39(-1.92%) |
May 30, 2007 | 20.27 | 20.31 | 19.81 | 20.29 | 132,046 | -0.14(-0.69%) |
May 29, 2007 | 20.25 | 20.51 | 20.13 | 20.43 | 231,704 | +0.08(+0.39%) |
May 25, 2007 | 19.69 | 20.50 | 19.69 | 20.35 | 446,396 | +0.70(+3.56%) |
May 24, 2007 | 19.15 | 20.00 | 19.04 | 19.65 | 209,348 | +0.45(+2.34%) |
May 23, 2007 | 19.15 | 19.26 | 18.96 | 19.20 | 143,493 | +0.07(+0.37%) |
May 22, 2007 | 19.10 | 19.29 | 19.00 | 19.13 | 187,257 | +0.05(+0.26%) |
May 21, 2007 | 19.00 | 19.46 | 18.61 | 19.08 | 279,714 | +0.93(+5.12%) |
May 18, 2007 | 18.20 | 18.28 | 18.03 | 18.15 | 119,828 | -0.02(-0.11%) |
May 17, 2007 | 18.41 | 18.42 | 18.08 | 18.17 | 116,239 | -0.33(-1.78%) |
May 16, 2007 | 19.00 | 19.04 | 18.05 | 18.50 | 209,510 | -0.55(-2.89%) |
May 15, 2007 | 19.55 | 19.55 | 18.95 | 19.05 | 119,866 | -0.56(-2.86%) |
May 14, 2007 | 20.09 | 20.09 | 19.51 | 19.61 | 74,139 | -0.54(-2.68%) |
May 11, 2007 | 19.87 | 20.15 | 19.50 | 20.15 | 101,419 | +0.24(+1.21%) |
May 10, 2007 | 19.99 | 20.14 | 19.86 | 19.91 | 97,968 | -0.11(-0.55%) |
May 09, 2007 | 20.38 | 20.38 | 19.82 | 20.02 | 91,122 | -0.51(-2.48%) |
May 08, 2007 | 20.25 | 20.66 | 18.95 | 20.53 | 461,230 | +0.02(+0.10%) |
May 07, 2007 | 22.00 | 22.00 | 20.40 | 20.51 | 273,705 | -1.49(-6.77%) |
May 04, 2007 | 22.26 | 22.49 | 21.62 | 22.00 | 674,252 | -0.65(-2.87%) |
May 03, 2007 | 22.57 | 23.02 | 22.41 | 22.65 | 472,947 | -0.04(-0.18%) |
May 02, 2007 | 22.00 | 22.89 | 21.63 | 22.69 | 235,746 | +0.75(+3.42%) |
May 01, 2007 | 22.08 | 22.57 | 21.36 | 21.94 | 130,486 | -0.14(-0.63%) |
Apr 30, 2007 | 21.09 | 23.00 | 21.07 | 22.08 | 462,652 | +0.96(+4.55%) |
Apr 27, 2007 | 21.38 | 22.06 | 21.11 | 21.12 | 82,745 | -0.39(-1.81%) |
Apr 26, 2007 | 21.88 | 21.90 | 21.08 | 21.51 | 502,231 | -0.37(-1.69%) |
Apr 25, 2007 | 22.04 | 22.04 | 21.66 | 21.88 | 123,621 | -0.04(-0.18%) |
Apr 24, 2007 | 21.93 | 22.00 | 21.72 | 21.92 | 110,056 | -0.08(-0.36%) |
Apr 23, 2007 | 21.89 | 22.01 | 21.75 | 22.00 | 67,358 | +0.00(+0.00%) |
Apr 20, 2007 | 21.99 | 22.02 | 21.62 | 22.00 | 81,517 | +0.32(+1.48%) |
Apr 19, 2007 | 21.58 | 21.96 | 21.58 | 21.68 | 150,840 | -0.06(-0.28%) |
Apr 18, 2007 | 21.94 | 22.08 | 21.70 | 21.74 | 208,596 | -0.38(-1.72%) |
Apr 17, 2007 | 22.10 | 22.36 | 21.47 | 22.12 | 519,877 | -0.07(-0.32%) |
Apr 16, 2007 | 21.50 | 22.50 | 20.84 | 22.19 | 461,013 | +0.69(+3.21%) |
Apr 13, 2007 | 21.91 | 21.93 | 21.27 | 21.50 | 124,444 | -0.36(-1.65%) |
Apr 12, 2007 | 22.06 | 22.06 | 21.69 | 21.86 | 263,044 | -0.14(-0.64%) |
Apr 11, 2007 | 22.00 | 22.25 | 21.27 | 22.00 | 1,364,720 | -0.97(-4.22%) |
Apr 10, 2007 | 23.43 | 23.60 | 22.97 | 22.97 | 163,838 | -0.58(-2.46%) |
Apr 09, 2007 | 24.00 | 24.00 | 23.42 | 23.55 | 125,411 | -0.12(-0.51%) |
Apr 05, 2007 | 23.77 | 24.10 | 23.52 | 23.67 | 85,433 | -0.19(-0.80%) |
Apr 04, 2007 | 23.74 | 24.18 | 23.57 | 23.86 | 94,095 | +0.20(+0.85%) |
Apr 03, 2007 | 23.25 | 23.81 | 23.24 | 23.66 | 205,776 | +0.40(+1.72%) |
Apr 02, 2007 | 23.55 | 23.59 | 23.17 | 23.26 | 121,262 | -0.29(-1.23%) |
Mar 30, 2007 | 23.75 | 23.91 | 23.45 | 23.55 | 107,981 | -0.28(-1.17%) |
Mar 29, 2007 | 24.14 | 24.50 | 23.50 | 23.83 | 141,469 | -0.16(-0.67%) |
Mar 28, 2007 | 24.47 | 24.59 | 23.85 | 23.99 | 198,549 | -0.62(-2.52%) |
Mar 27, 2007 | 25.14 | 25.23 | 24.25 | 24.61 | 82,153 | -0.66(-2.61%) |
Mar 26, 2007 | 25.69 | 25.81 | 24.89 | 25.27 | 115,958 | -0.34(-1.33%) |
Mar 23, 2007 | 24.94 | 25.90 | 24.72 | 25.61 | 58,147 | +0.78(+3.14%) |
Mar 22, 2007 | 25.42 | 25.60 | 24.52 | 24.83 | 110,914 | -0.47(-1.86%) |
Mar 21, 2007 | 25.30 | 26.48 | 24.75 | 25.30 | 357,759 | +0.22(+0.88%) |
Mar 20, 2007 | 23.74 | 25.75 | 23.64 | 25.08 | 109,887 | +1.37(+5.78%) |
Mar 19, 2007 | 23.37 | 23.75 | 23.00 | 23.71 | 47,115 | +0.44(+1.89%) |
Mar 16, 2007 | 22.92 | 23.27 | 22.83 | 23.27 | 106,127 | +0.34(+1.48%) |
Mar 15, 2007 | 22.67 | 22.95 | 22.63 | 22.93 | 62,518 | +0.11(+0.48%) |
Mar 14, 2007 | 23.22 | 23.50 | 22.61 | 22.82 | 60,359 | -0.45(-1.93%) |
Mar 13, 2007 | 23.93 | 23.81 | 23.26 | 23.27 | 58,799 | -0.66(-2.76%) |
Mar 12, 2007 | 23.68 | 23.95 | 23.45 | 23.93 | 63,334 | +0.26(+1.10%) |
Mar 09, 2007 | 23.20 | 23.80 | 23.19 | 23.67 | 56,798 | +0.45(+1.94%) |
Mar 08, 2007 | 23.32 | 23.49 | 23.12 | 23.22 | 54,115 | +0.06(+0.26%) |
Mar 07, 2007 | 23.27 | 23.49 | 23.00 | 23.16 | 62,570 | -0.21(-0.90%) |
Mar 06, 2007 | 23.76 | 24.25 | 22.25 | 23.37 | 142,082 | -0.13(-0.55%) |
Mar 05, 2007 | 24.96 | 24.96 | 22.08 | 23.50 | 238,726 | -1.51(-6.04%) |
Mar 02, 2007 | 24.92 | 25.12 | 24.91 | 25.01 | 52,296 | -0.06(-0.24%) |