Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.60 | 24.22 | 22.60 | 24.18 | 1,301,291 | +1.57(+6.93%) |
May 30, 2007 | 23.06 | 23.25 | 22.52 | 22.61 | 1,045,550 | -0.61(-2.63%) |
May 29, 2007 | 22.82 | 23.33 | 22.78 | 23.22 | 478,455 | +0.39(+1.73%) |
May 25, 2007 | 22.62 | 23.14 | 22.55 | 22.83 | 512,753 | +0.35(+1.58%) |
May 24, 2007 | 23.90 | 23.90 | 22.37 | 22.47 | 1,331,089 | -1.59(-6.59%) |
May 23, 2007 | 24.30 | 24.35 | 23.95 | 24.06 | 407,547 | -0.15(-0.61%) |
May 22, 2007 | 23.72 | 24.43 | 23.71 | 24.21 | 537,886 | +0.58(+2.46%) |
May 21, 2007 | 23.39 | 24.14 | 23.25 | 23.63 | 504,945 | +0.26(+1.10%) |
May 18, 2007 | 23.34 | 23.77 | 22.94 | 23.37 | 492,003 | +0.16(+0.68%) |
May 17, 2007 | 23.20 | 23.60 | 22.99 | 23.21 | 979,027 | -0.06(-0.25%) |
May 16, 2007 | 23.61 | 23.61 | 23.02 | 23.27 | 1,073,251 | -0.55(-2.32%) |
May 15, 2007 | 24.17 | 24.40 | 23.76 | 23.82 | 1,113,666 | -0.20(-0.82%) |
May 14, 2007 | 24.19 | 24.49 | 23.96 | 24.02 | 1,669,552 | -0.12(-0.49%) |
May 11, 2007 | 23.46 | 24.19 | 23.15 | 24.14 | 811,618 | +0.78(+3.33%) |
May 10, 2007 | 23.98 | 24.13 | 22.99 | 23.36 | 940,133 | -0.83(-3.42%) |
May 09, 2007 | 23.54 | 24.42 | 22.67 | 24.19 | 922,124 | -0.69(-2.77%) |
May 08, 2007 | 25.02 | 25.11 | 24.66 | 24.88 | 570,305 | -0.22(-0.86%) |
May 07, 2007 | 25.10 | 25.51 | 25.08 | 25.10 | 433,956 | -0.21(-0.82%) |
May 04, 2007 | 24.96 | 25.43 | 24.94 | 25.30 | 684,258 | +0.29(+1.14%) |
May 03, 2007 | 24.44 | 25.57 | 24.20 | 25.02 | 990,606 | +0.50(+2.05%) |
May 02, 2007 | 24.61 | 24.73 | 24.26 | 24.51 | 701,463 | +0.13(+0.52%) |
May 01, 2007 | 24.09 | 24.59 | 23.86 | 24.39 | 685,497 | +0.25(+1.03%) |
Apr 30, 2007 | 23.63 | 24.63 | 23.29 | 24.14 | 844,104 | +0.29(+1.20%) |
Apr 27, 2007 | 24.53 | 24.63 | 23.77 | 23.85 | 782,834 | -0.81(-3.28%) |
Apr 26, 2007 | 22.83 | 25.59 | 21.79 | 24.66 | 2,283,707 | +3.48(+16.42%) |
Apr 25, 2007 | 22.52 | 22.92 | 20.97 | 21.18 | 1,614,111 | -1.34(-5.95%) |
Apr 24, 2007 | 23.42 | 23.57 | 22.42 | 22.52 | 746,271 | -0.67(-2.89%) |
Apr 23, 2007 | 22.96 | 23.33 | 22.69 | 23.19 | 350,084 | +0.29(+1.25%) |
Apr 20, 2007 | 22.97 | 23.13 | 22.51 | 22.91 | 300,826 | +0.28(+1.22%) |
Apr 19, 2007 | 22.70 | 23.18 | 22.02 | 22.63 | 513,986 | -0.34(-1.50%) |
Apr 18, 2007 | 23.08 | 23.37 | 22.82 | 22.98 | 354,731 | +0.05(+0.21%) |
Apr 17, 2007 | 23.38 | 23.41 | 22.81 | 22.93 | 516,269 | -0.38(-1.65%) |
Apr 16, 2007 | 23.30 | 23.46 | 22.91 | 23.31 | 586,711 | +0.14(+0.60%) |
Apr 13, 2007 | 23.04 | 23.25 | 22.35 | 23.17 | 841,956 | +0.25(+1.07%) |
Apr 12, 2007 | 21.89 | 23.05 | 21.78 | 22.93 | 742,872 | +1.09(+5.01%) |
Apr 11, 2007 | 22.39 | 22.46 | 21.62 | 21.83 | 533,199 | -0.48(-2.16%) |
Apr 10, 2007 | 22.12 | 22.35 | 22.10 | 22.32 | 308,481 | +0.09(+0.40%) |
Apr 09, 2007 | 22.13 | 22.39 | 21.88 | 22.23 | 503,516 | +0.27(+1.21%) |
Apr 05, 2007 | 21.41 | 21.96 | 21.39 | 21.96 | 250,497 | +0.51(+2.39%) |
Apr 04, 2007 | 21.67 | 21.67 | 21.14 | 21.45 | 443,097 | -0.11(-0.50%) |
Apr 03, 2007 | 21.15 | 21.89 | 21.09 | 21.56 | 481,917 | +0.57(+2.72%) |
Apr 02, 2007 | 20.69 | 21.21 | 20.69 | 20.99 | 415,293 | +0.26(+1.24%) |
Mar 30, 2007 | 20.59 | 21.09 | 20.51 | 20.73 | 479,921 | +0.23(+1.11%) |
Mar 29, 2007 | 20.94 | 20.99 | 20.04 | 20.50 | 769,648 | -0.32(-1.51%) |
Mar 28, 2007 | 21.18 | 21.23 | 20.77 | 20.82 | 622,588 | -0.18(-0.84%) |
Mar 27, 2007 | 20.82 | 21.15 | 20.79 | 21.00 | 286,062 | +0.12(+0.57%) |
Mar 26, 2007 | 20.99 | 21.09 | 20.58 | 20.88 | 404,107 | -0.12(-0.56%) |
Mar 23, 2007 | 20.95 | 21.10 | 20.66 | 21.00 | 381,547 | +0.01(+0.05%) |
Mar 22, 2007 | 21.32 | 21.32 | 20.85 | 20.99 | 709,452 | -0.16(-0.75%) |
Mar 21, 2007 | 20.90 | 21.41 | 20.73 | 21.14 | 697,892 | +0.32(+1.51%) |
Mar 20, 2007 | 20.74 | 21.03 | 20.48 | 20.83 | 364,023 | +0.04(+0.19%) |
Mar 19, 2007 | 20.69 | 20.92 | 20.64 | 20.79 | 458,529 | +0.30(+1.44%) |
Mar 16, 2007 | 20.38 | 20.58 | 20.09 | 20.49 | 527,106 | +0.11(+0.53%) |
Mar 15, 2007 | 20.20 | 20.50 | 20.08 | 20.39 | 358,420 | +0.21(+1.03%) |
Mar 14, 2007 | 20.06 | 20.30 | 19.74 | 20.18 | 530,338 | +0.12(+0.59%) |
Mar 13, 2007 | 20.79 | 20.92 | 20.05 | 20.06 | 725,288 | -0.73(-3.51%) |
Mar 12, 2007 | 20.85 | 21.09 | 20.75 | 20.79 | 527,311 | -0.19(-0.89%) |
Mar 09, 2007 | 21.08 | 21.10 | 20.69 | 20.98 | 787,697 | +0.58(+2.85%) |
Mar 08, 2007 | 19.96 | 20.80 | 19.96 | 20.40 | 964,031 | +0.68(+3.45%) |
Mar 07, 2007 | 19.47 | 20.07 | 19.29 | 19.72 | 660,591 | +0.25(+1.27%) |
Mar 06, 2007 | 18.39 | 19.66 | 18.39 | 19.47 | 390,523 | +1.01(+5.44%) |
Mar 05, 2007 | 18.66 | 19.28 | 18.42 | 18.46 | 473,029 | -0.31(-1.63%) |
Mar 02, 2007 | 19.51 | 19.59 | 18.71 | 18.77 | 701,082 | -0.94(-4.75%) |