Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.14 | 28.14 | 26.64 | 27.63 | 456,176 | +0.77(+2.88%) |
May 30, 2007 | 24.81 | 27.11 | 24.81 | 26.86 | 645,842 | +1.28(+5.00%) |
May 29, 2007 | 24.72 | 25.67 | 24.72 | 25.58 | 292,823 | +0.27(+1.05%) |
May 25, 2007 | 24.74 | 25.52 | 24.74 | 25.31 | 244,970 | +0.02(+0.07%) |
May 24, 2007 | 24.91 | 25.48 | 24.91 | 25.29 | 290,495 | +0.42(+1.69%) |
May 23, 2007 | 25.55 | 25.55 | 24.80 | 24.87 | 192,926 | -0.54(-2.13%) |
May 22, 2007 | 23.91 | 25.58 | 23.83 | 25.41 | 524,754 | +1.36(+5.64%) |
May 21, 2007 | 24.50 | 24.50 | 23.85 | 24.06 | 301,428 | -0.56(-2.27%) |
May 18, 2007 | 24.89 | 24.91 | 24.50 | 24.62 | 139,135 | -0.27(-1.10%) |
May 17, 2007 | 24.43 | 25.04 | 24.22 | 24.89 | 175,903 | +0.46(+1.90%) |
May 16, 2007 | 24.19 | 24.43 | 23.22 | 24.43 | 219,239 | +0.23(+0.96%) |
May 15, 2007 | 24.87 | 25.07 | 24.14 | 24.19 | 188,501 | -0.58(-2.36%) |
May 14, 2007 | 25.17 | 25.17 | 24.68 | 24.78 | 174,180 | -0.40(-1.57%) |
May 11, 2007 | 24.99 | 25.33 | 24.72 | 25.17 | 209,110 | +0.24(+0.96%) |
May 10, 2007 | 25.53 | 25.59 | 24.92 | 24.93 | 316,343 | -0.75(-2.91%) |
May 09, 2007 | 25.75 | 25.76 | 25.56 | 25.68 | 201,891 | -0.06(-0.23%) |
May 08, 2007 | 25.34 | 25.81 | 25.34 | 25.74 | 235,074 | +0.23(+0.91%) |
May 07, 2007 | 25.78 | 25.95 | 25.40 | 25.51 | 337,300 | -0.26(-1.00%) |
May 04, 2007 | 25.71 | 25.94 | 25.48 | 25.77 | 329,849 | +0.06(+0.23%) |
May 03, 2007 | 25.77 | 26.41 | 24.91 | 25.71 | 850,761 | +1.51(+6.25%) |
May 02, 2007 | 24.19 | 24.82 | 23.92 | 24.19 | 414,820 | -0.21(-0.84%) |
May 01, 2007 | 24.86 | 24.86 | 24.14 | 24.40 | 255,915 | -0.46(-1.83%) |
Apr 30, 2007 | 25.34 | 25.34 | 24.59 | 24.86 | 512,762 | -0.39(-1.53%) |
Apr 27, 2007 | 24.73 | 25.58 | 24.65 | 25.24 | 972,781 | +0.66(+2.69%) |
Apr 26, 2007 | 24.48 | 24.82 | 24.27 | 24.58 | 631,987 | +0.34(+1.38%) |
Apr 25, 2007 | 23.62 | 24.48 | 23.31 | 24.25 | 1,367,249 | +1.34(+5.85%) |
Apr 24, 2007 | 22.96 | 23.04 | 22.42 | 22.91 | 410,768 | +0.03(+0.15%) |
Apr 23, 2007 | 22.72 | 23.18 | 22.61 | 22.87 | 300,857 | +0.14(+0.60%) |
Apr 20, 2007 | 22.63 | 22.83 | 22.49 | 22.73 | 125,163 | +0.43(+1.93%) |
Apr 19, 2007 | 22.59 | 22.63 | 21.90 | 22.31 | 205,966 | -0.28(-1.25%) |
Apr 18, 2007 | 22.33 | 22.73 | 22.02 | 22.59 | 120,389 | +0.00(+0.00%) |
Apr 17, 2007 | 22.79 | 22.92 | 22.49 | 22.59 | 139,018 | -0.17(-0.75%) |
Apr 16, 2007 | 22.91 | 23.10 | 22.73 | 22.76 | 287,584 | +0.00(+0.00%) |
Apr 13, 2007 | 22.73 | 23.09 | 22.55 | 22.76 | 185,591 | +0.09(+0.38%) |
Apr 12, 2007 | 22.19 | 23.19 | 22.19 | 22.67 | 337,417 | +0.51(+2.29%) |
Apr 11, 2007 | 22.82 | 22.82 | 22.02 | 22.17 | 113,636 | -0.59(-2.60%) |
Apr 10, 2007 | 22.75 | 22.86 | 22.72 | 22.76 | 33,299 | +0.06(+0.27%) |
Apr 09, 2007 | 22.93 | 23.19 | 22.69 | 22.70 | 153,223 | -0.38(-1.64%) |
Apr 05, 2007 | 22.98 | 23.19 | 22.89 | 23.08 | 163,585 | +0.15(+0.64%) |
Apr 04, 2007 | 22.86 | 23.02 | 22.74 | 22.93 | 51,462 | -0.02(-0.07%) |
Apr 03, 2007 | 22.34 | 23.14 | 22.15 | 22.95 | 96,288 | +0.75(+3.37%) |
Apr 02, 2007 | 22.04 | 22.20 | 21.80 | 22.20 | 82,549 | +0.16(+0.74%) |
Mar 30, 2007 | 21.80 | 22.23 | 21.73 | 22.04 | 62,872 | +0.30(+1.38%) |
Mar 29, 2007 | 21.57 | 21.81 | 21.21 | 21.74 | 39,004 | +0.34(+1.61%) |
Mar 28, 2007 | 21.42 | 21.58 | 21.05 | 21.39 | 121,437 | -0.11(-0.52%) |
Mar 27, 2007 | 21.57 | 21.82 | 21.35 | 21.51 | 63,338 | -0.18(-0.83%) |
Mar 26, 2007 | 21.88 | 22.20 | 21.49 | 21.69 | 106,068 | -0.18(-0.82%) |
Mar 23, 2007 | 21.90 | 22.05 | 21.77 | 21.87 | 68,461 | -0.03(-0.12%) |
Mar 22, 2007 | 22.67 | 22.67 | 21.76 | 21.89 | 189,666 | -0.65(-2.90%) |
Mar 21, 2007 | 22.42 | 23.00 | 22.09 | 22.55 | 168,009 | +0.23(+1.04%) |
Mar 20, 2007 | 22.06 | 22.68 | 21.77 | 22.31 | 568,765 | +0.25(+1.13%) |
Mar 19, 2007 | 21.55 | 22.06 | 21.24 | 22.06 | 120,506 | +0.61(+2.84%) |
Mar 16, 2007 | 21.46 | 21.46 | 21.11 | 21.45 | 114,568 | +0.00(+0.00%) |
Mar 15, 2007 | 21.66 | 21.82 | 21.33 | 21.45 | 114,218 | -0.26(-1.19%) |
Mar 14, 2007 | 20.66 | 21.94 | 20.33 | 21.71 | 233,211 | +1.00(+4.85%) |
Mar 13, 2007 | 20.85 | 20.79 | 20.42 | 20.71 | 574,703 | -0.15(-0.70%) |
Mar 12, 2007 | 20.57 | 21.03 | 20.44 | 20.85 | 428,233 | +0.22(+1.08%) |
Mar 09, 2007 | 20.63 | 20.91 | 20.40 | 20.63 | 70,557 | +0.15(+0.76%) |
Mar 08, 2007 | 20.74 | 21.14 | 20.25 | 20.48 | 101,877 | -0.15(-0.71%) |
Mar 07, 2007 | 20.56 | 20.82 | 20.45 | 20.62 | 394,701 | +0.10(+0.50%) |
Mar 06, 2007 | 20.48 | 20.74 | 20.19 | 20.52 | 138,320 | +0.20(+0.97%) |
Mar 05, 2007 | 20.61 | 20.61 | 18.79 | 20.32 | 194,789 | -0.29(-1.42%) |
Mar 02, 2007 | 20.87 | 21.04 | 20.31 | 20.61 | 227,389 | -0.84(-3.92%) |