Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.31 | 23.67 | 22.30 | 23.15 | 2,072,048 | +0.84(+3.78%) |
May 30, 2007 | 22.05 | 22.48 | 21.82 | 22.30 | 1,632,817 | +0.07(+0.31%) |
May 29, 2007 | 21.67 | 22.42 | 21.67 | 22.23 | 1,012,187 | +0.65(+3.02%) |
May 25, 2007 | 21.46 | 21.74 | 21.43 | 21.58 | 827,652 | +0.14(+0.64%) |
May 24, 2007 | 21.97 | 21.98 | 21.32 | 21.45 | 1,075,910 | -0.51(-2.34%) |
May 23, 2007 | 22.46 | 22.49 | 21.80 | 21.96 | 926,629 | -0.32(-1.42%) |
May 22, 2007 | 21.73 | 22.33 | 21.59 | 22.28 | 1,233,080 | +0.61(+2.84%) |
May 21, 2007 | 21.38 | 21.94 | 21.38 | 21.66 | 1,385,310 | +0.31(+1.45%) |
May 18, 2007 | 21.15 | 21.59 | 20.96 | 21.35 | 864,763 | +0.24(+1.15%) |
May 17, 2007 | 21.85 | 21.85 | 20.97 | 21.11 | 1,524,934 | -0.74(-3.41%) |
May 16, 2007 | 20.91 | 21.85 | 20.78 | 21.85 | 1,886,040 | +0.92(+4.39%) |
May 15, 2007 | 21.64 | 21.76 | 20.77 | 20.94 | 1,032,847 | -0.77(-3.54%) |
May 14, 2007 | 21.58 | 21.95 | 21.35 | 21.71 | 1,618,517 | +0.01(+0.06%) |
May 11, 2007 | 21.07 | 21.75 | 20.85 | 21.69 | 1,205,176 | +0.73(+3.46%) |
May 10, 2007 | 21.65 | 21.67 | 20.85 | 20.97 | 1,168,783 | -0.72(-3.32%) |
May 09, 2007 | 21.68 | 21.86 | 21.56 | 21.69 | 800,910 | -0.17(-0.79%) |
May 08, 2007 | 21.87 | 22.09 | 21.72 | 21.86 | 976,910 | +0.01(+0.03%) |
May 07, 2007 | 22.26 | 22.27 | 21.74 | 21.85 | 684,400 | -0.25(-1.15%) |
May 04, 2007 | 21.97 | 22.97 | 21.85 | 22.11 | 1,532,272 | +0.43(+1.97%) |
May 03, 2007 | 21.41 | 21.97 | 21.37 | 21.68 | 1,481,244 | +0.14(+0.63%) |
May 02, 2007 | 21.25 | 21.70 | 21.16 | 21.54 | 1,016,514 | +0.18(+0.84%) |
May 01, 2007 | 20.86 | 21.46 | 20.86 | 21.36 | 1,254,058 | +0.51(+2.47%) |
Apr 30, 2007 | 21.74 | 21.77 | 20.84 | 20.85 | 1,691,797 | -0.95(-4.35%) |
Apr 27, 2007 | 20.91 | 22.33 | 20.76 | 21.80 | 4,260,846 | +2.25(+11.48%) |
Apr 26, 2007 | 18.98 | 19.71 | 18.87 | 19.55 | 1,995,807 | +0.85(+4.54%) |
Apr 25, 2007 | 18.59 | 18.83 | 18.46 | 18.70 | 712,976 | +0.21(+1.14%) |
Apr 24, 2007 | 18.49 | 18.58 | 18.30 | 18.49 | 804,251 | +0.09(+0.51%) |
Apr 23, 2007 | 18.60 | 18.72 | 18.33 | 18.40 | 906,255 | -0.25(-1.33%) |
Apr 20, 2007 | 18.67 | 18.82 | 18.35 | 18.65 | 712,521 | +0.21(+1.14%) |
Apr 19, 2007 | 18.65 | 18.67 | 18.31 | 18.44 | 839,123 | -0.22(-1.16%) |
Apr 18, 2007 | 18.76 | 18.78 | 18.39 | 18.65 | 689,568 | -0.21(-1.12%) |
Apr 17, 2007 | 19.13 | 19.13 | 18.77 | 18.86 | 702,269 | -0.16(-0.81%) |
Apr 16, 2007 | 18.68 | 19.17 | 18.68 | 19.02 | 908,997 | +0.26(+1.39%) |
Apr 13, 2007 | 18.60 | 18.91 | 18.47 | 18.76 | 1,194,861 | +0.16(+0.83%) |
Apr 12, 2007 | 18.23 | 18.60 | 18.12 | 18.60 | 648,375 | +0.30(+1.63%) |
Apr 11, 2007 | 18.58 | 18.60 | 18.13 | 18.31 | 944,738 | -0.23(-1.24%) |
Apr 10, 2007 | 18.18 | 18.59 | 18.15 | 18.54 | 1,014,978 | +0.35(+1.94%) |
Apr 09, 2007 | 18.58 | 18.60 | 17.87 | 18.18 | 775,075 | -0.17(-0.95%) |
Apr 05, 2007 | 18.11 | 18.41 | 17.96 | 18.36 | 907,886 | +0.43(+2.39%) |
Apr 04, 2007 | 18.25 | 18.26 | 17.92 | 17.93 | 843,922 | -0.17(-0.96%) |
Apr 03, 2007 | 17.99 | 18.27 | 17.93 | 18.10 | 1,028,240 | +0.24(+1.32%) |
Apr 02, 2007 | 17.74 | 17.96 | 17.68 | 17.87 | 1,226,757 | +0.17(+0.95%) |
Mar 30, 2007 | 17.27 | 17.89 | 17.22 | 17.70 | 1,892,784 | +0.65(+3.78%) |
Mar 29, 2007 | 17.07 | 17.14 | 15.51 | 17.05 | 756,769 | +0.09(+0.51%) |
Mar 28, 2007 | 17.16 | 17.20 | 16.90 | 16.97 | 913,491 | -0.22(-1.26%) |
Mar 27, 2007 | 17.37 | 17.39 | 17.13 | 17.18 | 532,915 | -0.18(-1.04%) |
Mar 26, 2007 | 17.56 | 17.62 | 17.25 | 17.36 | 733,788 | -0.11(-0.60%) |
Mar 23, 2007 | 17.38 | 17.66 | 17.22 | 17.47 | 946,674 | +0.11(+0.61%) |
Mar 22, 2007 | 17.47 | 17.56 | 17.12 | 17.36 | 626,876 | +0.01(+0.04%) |
Mar 21, 2007 | 17.13 | 17.49 | 17.09 | 17.36 | 694,104 | +0.17(+1.01%) |
Mar 20, 2007 | 17.32 | 17.32 | 17.06 | 17.18 | 677,633 | -0.06(-0.32%) |
Mar 19, 2007 | 17.32 | 17.43 | 17.12 | 17.24 | 704,553 | +0.05(+0.29%) |
Mar 16, 2007 | 17.06 | 17.25 | 16.87 | 17.19 | 1,078,463 | +0.12(+0.69%) |
Mar 15, 2007 | 16.87 | 17.16 | 16.69 | 17.07 | 673,459 | +0.20(+1.21%) |
Mar 14, 2007 | 16.48 | 16.88 | 16.38 | 16.87 | 1,266,672 | +0.31(+1.87%) |
Mar 13, 2007 | 17.23 | 17.36 | 16.48 | 16.56 | 1,009,352 | -0.67(-3.89%) |
Mar 12, 2007 | 16.57 | 17.26 | 16.38 | 17.23 | 1,099,580 | +0.76(+4.63%) |
Mar 09, 2007 | 16.56 | 16.77 | 16.27 | 16.46 | 972,158 | -0.02(-0.11%) |
Mar 08, 2007 | 16.97 | 17.10 | 16.45 | 16.48 | 808,240 | -0.33(-1.96%) |
Mar 07, 2007 | 16.47 | 16.97 | 16.35 | 16.81 | 1,284,983 | +0.32(+1.96%) |
Mar 06, 2007 | 16.28 | 16.66 | 16.18 | 16.49 | 1,003,141 | +0.53(+3.30%) |
Mar 05, 2007 | 15.68 | 16.18 | 15.57 | 15.96 | 1,056,047 | +0.10(+0.63%) |
Mar 02, 2007 | 16.03 | 16.32 | 15.74 | 15.86 | 1,686,811 | -0.32(-1.99%) |