Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.14 | 23.06 | 22.31 | 23.06 | 595,011 | -0.46(-1.97%) |
May 30, 2007 | 22.56 | 23.52 | 22.33 | 23.52 | 525,348 | +0.96(+4.26%) |
May 29, 2007 | 22.53 | 22.90 | 22.31 | 22.56 | 383,435 | +0.16(+0.71%) |
May 25, 2007 | 22.82 | 23.10 | 22.34 | 22.40 | 222,719 | -0.37(-1.61%) |
May 24, 2007 | 22.78 | 23.34 | 22.40 | 22.77 | 210,145 | -0.14(-0.60%) |
May 23, 2007 | 23.52 | 23.52 | 22.89 | 22.91 | 200,028 | -0.63(-2.67%) |
May 22, 2007 | 23.02 | 23.54 | 22.94 | 23.54 | 167,147 | +0.46(+2.01%) |
May 21, 2007 | 22.64 | 23.18 | 22.56 | 23.07 | 141,927 | +0.37(+1.65%) |
May 18, 2007 | 22.34 | 22.83 | 22.29 | 22.70 | 169,749 | +0.33(+1.48%) |
May 17, 2007 | 22.66 | 22.71 | 22.31 | 22.37 | 117,386 | -0.39(-1.70%) |
May 16, 2007 | 22.35 | 22.81 | 22.35 | 22.76 | 182,959 | +0.41(+1.83%) |
May 15, 2007 | 22.33 | 22.83 | 22.15 | 22.35 | 207,109 | -0.02(-0.09%) |
May 14, 2007 | 22.63 | 22.63 | 22.27 | 22.37 | 157,608 | -0.37(-1.64%) |
May 11, 2007 | 22.51 | 22.90 | 22.48 | 22.74 | 165,485 | +0.41(+1.83%) |
May 10, 2007 | 22.66 | 22.66 | 22.24 | 22.33 | 179,504 | -0.55(-2.42%) |
May 09, 2007 | 22.68 | 23.01 | 22.60 | 22.89 | 148,286 | +0.07(+0.30%) |
May 08, 2007 | 22.72 | 22.84 | 22.15 | 22.82 | 280,299 | -0.07(-0.30%) |
May 07, 2007 | 22.92 | 23.17 | 22.74 | 22.89 | 134,741 | +0.10(+0.43%) |
May 04, 2007 | 22.72 | 22.98 | 22.65 | 22.79 | 164,329 | +0.17(+0.73%) |
May 03, 2007 | 23.20 | 23.20 | 22.57 | 22.63 | 192,555 | -0.51(-2.18%) |
May 02, 2007 | 22.61 | 23.19 | 22.54 | 23.13 | 195,981 | +0.48(+2.11%) |
May 01, 2007 | 22.76 | 22.80 | 22.31 | 22.65 | 181,383 | -0.12(-0.55%) |
Apr 30, 2007 | 22.92 | 23.10 | 22.51 | 22.78 | 267,956 | +0.01(+0.03%) |
Apr 27, 2007 | 22.81 | 22.83 | 22.40 | 22.77 | 215,059 | -0.19(-0.81%) |
Apr 26, 2007 | 22.67 | 23.18 | 22.60 | 22.96 | 278,507 | +0.34(+1.50%) |
Apr 25, 2007 | 22.49 | 22.86 | 22.29 | 22.62 | 306,791 | +0.25(+1.11%) |
Apr 24, 2007 | 22.37 | 22.42 | 22.02 | 22.37 | 266,944 | -0.05(-0.22%) |
Apr 23, 2007 | 22.89 | 22.89 | 22.29 | 22.42 | 138,603 | -0.06(-0.28%) |
Apr 20, 2007 | 22.56 | 22.66 | 22.14 | 22.48 | 191,500 | +0.27(+1.21%) |
Apr 19, 2007 | 22.31 | 22.40 | 21.49 | 22.21 | 243,906 | -0.07(-0.31%) |
Apr 18, 2007 | 22.64 | 22.67 | 22.22 | 22.28 | 189,477 | -0.39(-1.74%) |
Apr 17, 2007 | 22.63 | 22.90 | 22.56 | 22.67 | 321,576 | -0.09(-0.39%) |
Apr 16, 2007 | 22.74 | 22.93 | 22.19 | 22.76 | 288,725 | +0.28(+1.23%) |
Apr 13, 2007 | 22.39 | 22.49 | 22.23 | 22.49 | 308,135 | +0.15(+0.68%) |
Apr 12, 2007 | 22.04 | 22.45 | 21.73 | 22.33 | 604,419 | +0.32(+1.45%) |
Apr 11, 2007 | 21.47 | 22.09 | 21.12 | 22.02 | 718,597 | +0.62(+2.88%) |
Apr 10, 2007 | 20.83 | 21.59 | 20.81 | 21.40 | 465,953 | +0.53(+2.55%) |
Apr 09, 2007 | 21.05 | 21.16 | 20.83 | 20.87 | 428,817 | -0.12(-0.56%) |
Apr 05, 2007 | 21.10 | 21.12 | 20.92 | 20.99 | 214,191 | -0.08(-0.36%) |
Apr 04, 2007 | 21.23 | 21.23 | 20.75 | 21.06 | 350,338 | -0.12(-0.56%) |
Apr 03, 2007 | 20.91 | 21.29 | 20.91 | 21.18 | 404,536 | +0.31(+1.49%) |
Apr 02, 2007 | 20.56 | 20.88 | 20.39 | 20.87 | 696,773 | +0.49(+2.41%) |
Mar 30, 2007 | 20.07 | 20.46 | 19.69 | 20.38 | 1,266,940 | +0.49(+2.47%) |
Mar 29, 2007 | 23.15 | 23.25 | 19.42 | 19.89 | 2,883,351 | -4.04(-16.89%) |
Mar 28, 2007 | 23.91 | 24.09 | 23.49 | 23.93 | 934,812 | +0.08(+0.32%) |
Mar 27, 2007 | 23.82 | 24.49 | 23.42 | 23.85 | 902,583 | +0.36(+1.53%) |
Mar 26, 2007 | 22.84 | 23.87 | 22.73 | 23.49 | 1,198,722 | +1.61(+7.33%) |
Mar 23, 2007 | 21.53 | 21.93 | 21.51 | 21.88 | 125,451 | +0.41(+1.90%) |
Mar 22, 2007 | 21.67 | 21.75 | 21.39 | 21.48 | 154,067 | -0.10(-0.48%) |
Mar 21, 2007 | 20.90 | 21.68 | 20.83 | 21.58 | 200,606 | +0.69(+3.28%) |
Mar 20, 2007 | 20.51 | 20.96 | 20.45 | 20.90 | 202,340 | +0.34(+1.65%) |
Mar 19, 2007 | 20.08 | 20.90 | 20.07 | 20.56 | 200,606 | +0.54(+2.70%) |
Mar 16, 2007 | 20.51 | 20.63 | 19.91 | 20.02 | 244,687 | -0.49(-2.40%) |
Mar 15, 2007 | 20.04 | 20.62 | 19.97 | 20.51 | 151,466 | +0.47(+2.35%) |
Mar 14, 2007 | 19.71 | 20.20 | 19.39 | 20.04 | 179,071 | +0.33(+1.69%) |
Mar 13, 2007 | 20.56 | 20.48 | 19.71 | 19.71 | 183,551 | -0.85(-4.14%) |
Mar 12, 2007 | 20.16 | 20.56 | 20.10 | 20.56 | 174,446 | +0.37(+1.82%) |
Mar 09, 2007 | 20.33 | 20.41 | 19.93 | 20.19 | 215,203 | +0.09(+0.45%) |
Mar 08, 2007 | 20.07 | 20.33 | 19.90 | 20.10 | 285,444 | +0.23(+1.15%) |
Mar 07, 2007 | 19.53 | 20.01 | 19.51 | 19.87 | 220,551 | +0.35(+1.77%) |
Mar 06, 2007 | 19.19 | 20.00 | 19.01 | 19.53 | 409,450 | +0.48(+2.51%) |
Mar 05, 2007 | 19.09 | 19.72 | 18.98 | 19.05 | 427,516 | -0.21(-1.11%) |
Mar 02, 2007 | 19.48 | 19.82 | 19.08 | 19.26 | 332,705 | -0.39(-1.97%) |