Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.00 | 23.67 | 22.99 | 23.18 | 243,223 | +0.25(+1.09%) |
May 30, 2007 | 22.44 | 23.00 | 22.21 | 22.93 | 227,696 | +0.37(+1.64%) |
May 29, 2007 | 21.72 | 22.70 | 21.72 | 22.56 | 274,744 | +0.69(+3.16%) |
May 25, 2007 | 21.35 | 21.87 | 21.35 | 21.87 | 101,804 | +0.34(+1.58%) |
May 24, 2007 | 22.04 | 22.32 | 21.25 | 21.53 | 113,268 | -0.51(-2.31%) |
May 23, 2007 | 22.32 | 22.32 | 21.97 | 22.04 | 104,869 | -0.06(-0.27%) |
May 22, 2007 | 21.80 | 22.46 | 21.80 | 22.10 | 180,822 | +0.34(+1.56%) |
May 21, 2007 | 21.70 | 21.90 | 21.57 | 21.76 | 87,422 | +0.00(+0.00%) |
May 18, 2007 | 21.70 | 21.90 | 21.57 | 21.76 | 87,422 | -0.09(-0.41%) |
May 17, 2007 | 21.44 | 21.85 | 21.18 | 21.85 | 172,787 | +0.41(+1.91%) |
May 16, 2007 | 21.23 | 21.58 | 21.00 | 21.44 | 184,352 | +0.27(+1.28%) |
May 15, 2007 | 20.85 | 21.67 | 20.85 | 21.17 | 124,859 | +0.20(+0.95%) |
May 14, 2007 | 21.20 | 21.68 | 20.90 | 20.97 | 240,643 | -0.14(-0.66%) |
May 11, 2007 | 20.44 | 21.13 | 20.43 | 21.11 | 196,273 | +0.66(+3.23%) |
May 10, 2007 | 20.93 | 20.97 | 20.40 | 20.45 | 148,126 | -0.33(-1.59%) |
May 09, 2007 | 20.51 | 21.16 | 20.45 | 20.78 | 162,882 | +0.05(+0.24%) |
May 08, 2007 | 20.82 | 20.88 | 20.37 | 20.73 | 110,685 | -0.03(-0.14%) |
May 07, 2007 | 20.75 | 21.00 | 20.40 | 20.76 | 149,817 | +0.03(+0.14%) |
May 04, 2007 | 20.30 | 20.78 | 20.17 | 20.73 | 208,278 | +0.43(+2.12%) |
May 03, 2007 | 19.91 | 20.42 | 19.60 | 20.30 | 259,113 | +0.60(+3.05%) |
May 02, 2007 | 19.45 | 19.89 | 19.24 | 19.70 | 307,399 | +0.30(+1.55%) |
May 01, 2007 | 19.89 | 20.00 | 19.28 | 19.40 | 232,938 | -0.60(-3.00%) |
Apr 30, 2007 | 20.00 | 20.25 | 19.95 | 20.00 | 190,934 | -0.15(-0.74%) |
Apr 27, 2007 | 20.75 | 20.97 | 19.97 | 20.15 | 815,336 | +1.37(+7.29%) |
Apr 26, 2007 | 19.69 | 19.69 | 18.50 | 18.78 | 323,310 | -0.76(-3.89%) |
Apr 25, 2007 | 19.28 | 19.76 | 19.20 | 19.54 | 365,939 | +0.36(+1.88%) |
Apr 24, 2007 | 18.90 | 19.27 | 18.80 | 19.18 | 142,864 | +0.47(+2.51%) |
Apr 23, 2007 | 18.66 | 18.75 | 18.61 | 18.71 | 50,882 | +0.11(+0.59%) |
Apr 20, 2007 | 18.42 | 18.70 | 18.42 | 18.60 | 48,066 | +0.10(+0.54%) |
Apr 19, 2007 | 18.65 | 18.80 | 18.40 | 18.50 | 62,585 | -0.21(-1.12%) |
Apr 18, 2007 | 19.12 | 19.14 | 18.65 | 18.71 | 63,724 | -0.19(-1.01%) |
Apr 17, 2007 | 18.83 | 19.17 | 18.75 | 18.90 | 75,798 | -0.01(-0.05%) |
Apr 16, 2007 | 19.00 | 19.19 | 18.81 | 18.91 | 80,206 | -0.08(-0.42%) |
Apr 13, 2007 | 18.61 | 18.99 | 18.51 | 18.99 | 91,305 | +0.35(+1.88%) |
Apr 12, 2007 | 18.40 | 18.71 | 18.26 | 18.64 | 90,203 | +0.09(+0.49%) |
Apr 11, 2007 | 18.78 | 18.86 | 18.40 | 18.55 | 68,087 | -0.25(-1.33%) |
Apr 10, 2007 | 18.99 | 19.03 | 18.65 | 18.80 | 103,463 | -0.15(-0.79%) |
Apr 09, 2007 | 19.25 | 19.25 | 18.68 | 18.95 | 110,369 | -0.05(-0.26%) |
Apr 05, 2007 | 19.40 | 19.40 | 18.92 | 19.00 | 100,001 | -0.41(-2.11%) |
Apr 04, 2007 | 18.57 | 19.59 | 18.56 | 19.41 | 310,805 | +0.84(+4.52%) |
Apr 03, 2007 | 18.25 | 18.60 | 18.20 | 18.57 | 152,028 | +0.37(+2.03%) |
Apr 02, 2007 | 18.10 | 18.24 | 17.80 | 18.20 | 122,859 | +0.10(+0.55%) |
Mar 30, 2007 | 17.80 | 18.10 | 17.78 | 18.10 | 116,439 | +0.15(+0.84%) |
Mar 29, 2007 | 18.33 | 18.35 | 17.65 | 17.95 | 72,681 | -0.05(-0.28%) |
Mar 28, 2007 | 17.85 | 18.50 | 17.68 | 18.00 | 203,733 | +0.15(+0.84%) |
Mar 27, 2007 | 17.85 | 18.02 | 17.61 | 17.85 | 122,484 | -0.09(-0.50%) |
Mar 26, 2007 | 17.49 | 18.23 | 17.49 | 17.94 | 481,893 | +0.95(+5.59%) |
Mar 23, 2007 | 16.18 | 17.12 | 16.18 | 16.99 | 194,996 | +0.60(+3.66%) |
Mar 22, 2007 | 16.20 | 16.49 | 16.13 | 16.39 | 80,735 | +0.30(+1.86%) |
Mar 21, 2007 | 16.04 | 16.18 | 15.60 | 16.09 | 123,317 | +0.11(+0.69%) |
Mar 20, 2007 | 16.36 | 16.36 | 15.90 | 15.98 | 72,661 | -0.27(-1.66%) |
Mar 19, 2007 | 15.96 | 16.38 | 15.96 | 16.25 | 33,922 | +0.24(+1.50%) |
Mar 16, 2007 | 16.19 | 16.35 | 15.93 | 16.01 | 40,030 | -0.28(-1.72%) |
Mar 15, 2007 | 16.28 | 16.37 | 16.00 | 16.29 | 45,784 | +0.19(+1.18%) |
Mar 14, 2007 | 15.60 | 16.10 | 15.60 | 16.10 | 66,419 | +0.42(+2.68%) |
Mar 13, 2007 | 15.95 | 16.09 | 15.68 | 15.68 | 43,532 | -0.29(-1.82%) |
Mar 12, 2007 | 16.31 | 16.40 | 15.95 | 15.97 | 46,493 | -0.33(-2.02%) |
Mar 09, 2007 | 16.08 | 16.50 | 16.03 | 16.30 | 75,391 | +0.07(+0.43%) |
Mar 08, 2007 | 16.43 | 16.68 | 16.13 | 16.23 | 123,300 | -0.14(-0.86%) |
Mar 07, 2007 | 16.04 | 16.43 | 15.80 | 16.37 | 169,939 | +0.58(+3.67%) |
Mar 06, 2007 | 15.69 | 15.96 | 15.25 | 15.79 | 128,879 | +0.56(+3.68%) |
Mar 05, 2007 | 15.17 | 15.49 | 15.02 | 15.23 | 164,489 | -0.28(-1.81%) |
Mar 02, 2007 | 15.65 | 15.65 | 15.32 | 15.51 | 100,681 | -0.04(-0.26%) |