Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.24 | 27.28 | 24.73 | 27.05 | 708,227 | +1.71(+6.75%) |
May 30, 2007 | 24.27 | 25.55 | 24.20 | 25.34 | 288,505 | +0.45(+1.81%) |
May 29, 2007 | 24.55 | 25.49 | 24.51 | 24.89 | 273,125 | +0.25(+1.01%) |
May 25, 2007 | 23.64 | 25.33 | 23.64 | 24.64 | 574,305 | +0.92(+3.88%) |
May 24, 2007 | 23.74 | 24.50 | 23.19 | 23.72 | 426,332 | +0.05(+0.21%) |
May 23, 2007 | 22.92 | 23.88 | 22.71 | 23.67 | 1,713,176 | +0.80(+3.50%) |
May 22, 2007 | 22.50 | 23.25 | 22.50 | 22.87 | 313,855 | +0.27(+1.19%) |
May 21, 2007 | 22.13 | 22.65 | 21.85 | 22.60 | 338,019 | +0.41(+1.85%) |
May 18, 2007 | 21.95 | 22.41 | 21.66 | 22.19 | 185,267 | +0.34(+1.56%) |
May 17, 2007 | 22.17 | 22.38 | 21.65 | 21.85 | 134,062 | -0.30(-1.35%) |
May 16, 2007 | 22.28 | 22.43 | 21.72 | 22.15 | 213,091 | -0.10(-0.45%) |
May 15, 2007 | 22.60 | 23.00 | 22.10 | 22.25 | 259,963 | -0.25(-1.11%) |
May 14, 2007 | 23.38 | 23.53 | 22.25 | 22.50 | 235,991 | -0.85(-3.64%) |
May 11, 2007 | 23.60 | 23.96 | 23.16 | 23.35 | 125,882 | +0.06(+0.26%) |
May 10, 2007 | 23.92 | 23.97 | 23.15 | 23.29 | 155,648 | -0.61(-2.55%) |
May 09, 2007 | 24.47 | 24.51 | 23.31 | 23.90 | 223,899 | -0.56(-2.29%) |
May 08, 2007 | 23.45 | 25.00 | 22.98 | 24.46 | 377,147 | +1.03(+4.40%) |
May 07, 2007 | 22.98 | 23.75 | 22.87 | 23.43 | 186,611 | +0.48(+2.09%) |
May 04, 2007 | 22.98 | 23.80 | 22.74 | 22.95 | 240,989 | -0.02(-0.09%) |
May 03, 2007 | 23.10 | 23.38 | 22.76 | 22.97 | 249,185 | -0.07(-0.30%) |
May 02, 2007 | 22.27 | 23.60 | 22.16 | 23.04 | 374,318 | +0.54(+2.40%) |
May 01, 2007 | 22.10 | 23.70 | 21.80 | 22.50 | 1,023,531 | +0.06(+0.27%) |
Apr 30, 2007 | 22.73 | 23.71 | 22.31 | 22.44 | 1,560,186 | -0.06(-0.27%) |
Apr 27, 2007 | 22.13 | 24.24 | 20.58 | 22.50 | 1,871,100 | +3.84(+20.58%) |
Apr 26, 2007 | 18.18 | 18.78 | 18.15 | 18.66 | 321,712 | +0.60(+3.32%) |
Apr 25, 2007 | 18.83 | 18.86 | 18.05 | 18.06 | 183,655 | -0.59(-3.16%) |
Apr 24, 2007 | 18.68 | 18.86 | 18.42 | 18.65 | 266,445 | -0.04(-0.21%) |
Apr 23, 2007 | 18.20 | 18.85 | 18.03 | 18.69 | 264,659 | +0.51(+2.81%) |
Apr 20, 2007 | 18.00 | 18.23 | 17.77 | 18.18 | 221,744 | +0.43(+2.42%) |
Apr 19, 2007 | 17.74 | 17.88 | 17.61 | 17.75 | 227,737 | -0.03(-0.17%) |
Apr 18, 2007 | 18.02 | 18.13 | 17.65 | 17.78 | 118,801 | -0.48(-2.63%) |
Apr 17, 2007 | 17.99 | 18.60 | 17.95 | 18.26 | 128,598 | +0.24(+1.33%) |
Apr 16, 2007 | 17.86 | 18.55 | 17.82 | 18.02 | 518,849 | +0.26(+1.46%) |
Apr 13, 2007 | 17.89 | 18.15 | 17.76 | 17.76 | 232,901 | -0.19(-1.06%) |
Apr 12, 2007 | 17.43 | 18.00 | 17.36 | 17.95 | 204,924 | +0.51(+2.92%) |
Apr 11, 2007 | 17.66 | 17.70 | 17.25 | 17.44 | 313,034 | -0.14(-0.80%) |
Apr 10, 2007 | 17.40 | 17.72 | 17.35 | 17.58 | 212,075 | +0.17(+0.98%) |
Apr 09, 2007 | 17.59 | 17.69 | 17.35 | 17.41 | 312,510 | -0.25(-1.42%) |
Apr 05, 2007 | 17.55 | 17.80 | 17.40 | 17.66 | 180,461 | +0.03(+0.17%) |
Apr 04, 2007 | 17.85 | 17.85 | 17.51 | 17.63 | 220,288 | -0.27(-1.51%) |
Apr 03, 2007 | 17.91 | 18.07 | 17.58 | 17.90 | 509,353 | +0.24(+1.36%) |
Apr 02, 2007 | 17.49 | 17.79 | 17.10 | 17.66 | 253,029 | +0.26(+1.49%) |
Mar 30, 2007 | 16.85 | 17.87 | 16.56 | 17.40 | 612,834 | +0.60(+3.57%) |
Mar 29, 2007 | 16.46 | 16.94 | 16.46 | 16.80 | 367,429 | +0.33(+2.00%) |
Mar 28, 2007 | 16.80 | 16.99 | 16.22 | 16.47 | 673,550 | +0.27(+1.67%) |
Mar 27, 2007 | 15.23 | 16.30 | 15.13 | 16.20 | 1,730,374 | +1.13(+7.52%) |
Mar 26, 2007 | 17.24 | 17.40 | 15.00 | 15.07 | 2,689,172 | -3.31(-18.02%) |
Mar 23, 2007 | 19.53 | 19.80 | 18.37 | 18.38 | 409,952 | -1.11(-5.70%) |
Mar 22, 2007 | 19.57 | 19.85 | 19.20 | 19.49 | 457,716 | +0.12(+0.62%) |
Mar 21, 2007 | 18.52 | 19.64 | 18.30 | 19.37 | 515,153 | +0.93(+5.04%) |
Mar 20, 2007 | 18.99 | 18.99 | 18.01 | 18.44 | 206,086 | -0.19(-1.02%) |
Mar 19, 2007 | 18.25 | 19.08 | 18.24 | 18.63 | 301,373 | +0.53(+2.93%) |
Mar 16, 2007 | 17.70 | 18.30 | 17.70 | 18.10 | 221,691 | +0.39(+2.20%) |
Mar 15, 2007 | 17.88 | 17.88 | 17.63 | 17.71 | 143,972 | -0.09(-0.51%) |
Mar 14, 2007 | 17.65 | 18.00 | 17.60 | 17.80 | 189,885 | +0.01(+0.06%) |
Mar 13, 2007 | 18.50 | 18.55 | 17.58 | 17.79 | 310,361 | -0.71(-3.84%) |
Mar 12, 2007 | 18.64 | 19.02 | 18.44 | 18.50 | 374,958 | -0.55(-2.89%) |
Mar 09, 2007 | 18.62 | 19.14 | 18.30 | 19.05 | 611,886 | +0.83(+4.56%) |
Mar 08, 2007 | 18.50 | 18.75 | 18.07 | 18.22 | 392,628 | -0.11(-0.60%) |
Mar 07, 2007 | 17.85 | 18.71 | 17.58 | 18.33 | 557,613 | +0.55(+3.09%) |
Mar 06, 2007 | 17.72 | 18.20 | 17.69 | 17.78 | 539,735 | +0.66(+3.86%) |
Mar 05, 2007 | 17.08 | 17.95 | 16.76 | 17.12 | 250,103 | +0.02(+0.12%) |
Mar 02, 2007 | 17.57 | 17.92 | 17.03 | 17.10 | 153,839 | -0.60(-3.39%) |