Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.68 | 24.17 | 23.68 | 24.00 | 2,805,274 | +0.35(+1.48%) |
May 30, 2007 | 22.91 | 23.70 | 22.83 | 23.65 | 2,338,934 | +0.64(+2.78%) |
May 29, 2007 | 23.00 | 23.28 | 22.83 | 23.01 | 1,728,998 | +0.12(+0.52%) |
May 25, 2007 | 22.95 | 23.00 | 22.72 | 22.89 | 2,082,815 | +0.09(+0.39%) |
May 24, 2007 | 23.44 | 23.44 | 22.63 | 22.80 | 6,701,350 | -0.76(-3.23%) |
May 23, 2007 | 23.53 | 24.12 | 23.47 | 23.56 | 2,911,100 | +0.09(+0.38%) |
May 22, 2007 | 23.55 | 23.70 | 23.35 | 23.47 | 2,745,600 | -0.12(-0.51%) |
May 21, 2007 | 24.55 | 24.69 | 23.10 | 23.59 | 5,830,921 | -1.02(-4.14%) |
May 18, 2007 | 24.65 | 24.65 | 24.22 | 24.61 | 1,763,500 | -0.04(-0.16%) |
May 17, 2007 | 24.52 | 24.76 | 24.28 | 24.65 | 1,047,000 | +0.13(+0.53%) |
May 16, 2007 | 24.65 | 24.88 | 24.19 | 24.52 | 1,561,100 | -0.08(-0.33%) |
May 15, 2007 | 24.74 | 25.01 | 24.40 | 24.60 | 1,947,205 | -0.17(-0.69%) |
May 14, 2007 | 25.10 | 25.16 | 24.72 | 24.77 | 1,251,400 | -0.32(-1.28%) |
May 11, 2007 | 24.97 | 25.25 | 24.80 | 25.09 | 673,100 | +0.11(+0.44%) |
May 10, 2007 | 25.28 | 25.50 | 24.95 | 24.98 | 1,302,410 | -0.52(-2.04%) |
May 09, 2007 | 25.18 | 25.56 | 25.10 | 25.50 | 732,200 | +0.29(+1.15%) |
May 08, 2007 | 25.52 | 25.60 | 24.98 | 25.21 | 1,217,500 | -0.44(-1.72%) |
May 07, 2007 | 24.87 | 25.75 | 24.87 | 25.65 | 2,301,700 | +0.78(+3.14%) |
May 04, 2007 | 24.82 | 24.99 | 24.65 | 24.87 | 1,003,800 | +0.05(+0.20%) |
May 03, 2007 | 25.01 | 25.17 | 24.70 | 24.82 | 1,415,900 | -0.24(-0.96%) |
May 02, 2007 | 24.52 | 25.15 | 24.29 | 25.06 | 2,266,400 | +0.51(+2.08%) |
May 01, 2007 | 24.84 | 24.97 | 24.35 | 24.55 | 3,466,006 | -0.37(-1.48%) |
Apr 30, 2007 | 25.34 | 25.34 | 24.84 | 24.92 | 1,928,013 | -0.42(-1.66%) |
Apr 27, 2007 | 25.67 | 25.98 | 25.32 | 25.34 | 1,672,300 | -0.46(-1.78%) |
Apr 26, 2007 | 25.85 | 25.89 | 25.55 | 25.80 | 1,814,900 | +0.01(+0.04%) |
Apr 25, 2007 | 25.16 | 25.92 | 25.13 | 25.79 | 2,948,800 | +0.69(+2.75%) |
Apr 24, 2007 | 25.33 | 25.35 | 24.63 | 25.10 | 2,487,900 | -0.22(-0.87%) |
Apr 23, 2007 | 25.11 | 25.48 | 25.00 | 25.32 | 2,008,500 | +0.21(+0.84%) |
Apr 20, 2007 | 24.97 | 25.18 | 24.86 | 25.11 | 1,803,260 | +0.33(+1.33%) |
Apr 19, 2007 | 24.87 | 24.95 | 24.28 | 24.78 | 1,901,800 | -0.24(-0.96%) |
Apr 18, 2007 | 24.86 | 25.16 | 24.60 | 25.02 | 2,595,260 | +0.11(+0.44%) |
Apr 17, 2007 | 24.67 | 25.07 | 24.61 | 24.91 | 1,766,100 | +0.24(+0.97%) |
Apr 16, 2007 | 24.60 | 24.71 | 24.35 | 24.67 | 1,478,294 | +0.24(+0.98%) |
Apr 13, 2007 | 24.45 | 24.55 | 24.27 | 24.43 | 1,411,900 | -0.14(-0.57%) |
Apr 12, 2007 | 24.66 | 24.86 | 24.16 | 24.57 | 2,208,200 | -0.18(-0.73%) |
Apr 11, 2007 | 24.94 | 25.00 | 24.70 | 24.75 | 2,157,000 | -0.19(-0.76%) |
Apr 10, 2007 | 24.91 | 24.98 | 24.88 | 24.94 | 1,909,300 | +0.01(+0.04%) |
Apr 09, 2007 | 24.89 | 25.14 | 24.75 | 24.93 | 2,243,627 | -0.01(-0.04%) |
Apr 05, 2007 | 25.07 | 25.07 | 24.90 | 24.94 | 1,694,400 | -0.18(-0.72%) |
Apr 04, 2007 | 25.00 | 25.25 | 24.88 | 25.12 | 2,865,100 | +0.12(+0.48%) |
Apr 03, 2007 | 24.96 | 25.28 | 24.81 | 25.00 | 2,657,700 | +0.05(+0.20%) |
Apr 02, 2007 | 24.15 | 25.00 | 24.15 | 24.95 | 3,758,600 | +0.41(+1.67%) |
Mar 30, 2007 | 24.80 | 24.98 | 23.77 | 24.54 | 5,748,600 | -0.17(-0.69%) |
Mar 29, 2007 | 25.55 | 27.75 | 24.62 | 24.71 | 10,043,100 | -2.36(-8.72%) |
Mar 28, 2007 | 27.43 | 27.54 | 26.78 | 27.07 | 3,127,743 | -0.32(-1.17%) |
Mar 27, 2007 | 27.21 | 27.50 | 26.80 | 27.39 | 4,609,525 | +13.95(+103.83%) |
Mar 26, 2007 | 13.39 | 13.57 | 13.26 | 13.44 | 3,458,680 | +0.06(+0.49%) |
Mar 23, 2007 | 13.47 | 13.50 | 13.34 | 13.37 | 1,977,800 | -0.12(-0.85%) |
Mar 22, 2007 | 13.65 | 13.70 | 13.35 | 13.49 | 1,670,200 | -0.15(-1.12%) |
Mar 21, 2007 | 13.52 | 13.71 | 13.29 | 13.64 | 1,932,946 | +0.17(+1.22%) |
Mar 20, 2007 | 13.52 | 13.52 | 13.36 | 13.47 | 2,501,800 | -0.04(-0.31%) |
Mar 19, 2007 | 12.85 | 13.58 | 12.81 | 13.52 | 5,122,400 | +0.77(+6.02%) |
Mar 16, 2007 | 12.61 | 12.77 | 12.56 | 12.75 | 2,973,600 | +0.15(+1.23%) |
Mar 15, 2007 | 12.27 | 12.63 | 12.27 | 12.60 | 3,514,400 | +0.28(+2.29%) |
Mar 14, 2007 | 12.72 | 12.79 | 12.00 | 12.31 | 7,410,600 | -0.39(-3.09%) |
Mar 13, 2007 | 13.04 | 12.99 | 12.61 | 12.71 | 4,039,000 | -0.33(-2.57%) |
Mar 12, 2007 | 13.17 | 13.24 | 12.89 | 13.04 | 2,596,200 | -0.20(-1.49%) |
Mar 09, 2007 | 13.38 | 13.38 | 13.22 | 13.24 | 1,929,400 | -0.12(-0.94%) |
Mar 08, 2007 | 13.27 | 13.45 | 13.27 | 13.36 | 3,174,000 | +0.24(+1.85%) |
Mar 07, 2007 | 12.79 | 13.32 | 12.69 | 13.12 | 3,326,000 | +0.30(+2.32%) |
Mar 06, 2007 | 12.59 | 12.90 | 12.48 | 12.82 | 4,347,200 | +0.70(+5.77%) |
Mar 05, 2007 | 12.35 | 12.41 | 12.12 | 12.12 | 3,399,800 | -0.38(-3.02%) |
Mar 02, 2007 | 12.93 | 12.93 | 12.46 | 12.50 | 3,888,800 | -0.43(-3.29%) |