Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.52 | 19.54 | 19.21 | 19.51 | 801,945 | -0.01(-0.05%) |
May 30, 2007 | 19.54 | 19.61 | 19.33 | 19.52 | 513,709 | -0.15(-0.76%) |
May 29, 2007 | 19.83 | 19.83 | 19.48 | 19.67 | 304,412 | -0.06(-0.30%) |
May 25, 2007 | 19.60 | 19.87 | 19.48 | 19.73 | 445,268 | +0.13(+0.66%) |
May 24, 2007 | 19.78 | 19.96 | 19.41 | 19.60 | 944,475 | -0.21(-1.06%) |
May 23, 2007 | 20.25 | 20.25 | 19.68 | 19.81 | 365,456 | -0.37(-1.83%) |
May 22, 2007 | 20.28 | 20.31 | 20.05 | 20.18 | 532,121 | -0.01(-0.05%) |
May 21, 2007 | 19.95 | 20.39 | 19.95 | 20.19 | 658,822 | +0.17(+0.85%) |
May 18, 2007 | 20.06 | 20.12 | 19.84 | 20.02 | 581,592 | +0.05(+0.25%) |
May 17, 2007 | 20.20 | 20.28 | 19.86 | 19.97 | 809,563 | -0.22(-1.09%) |
May 16, 2007 | 20.50 | 20.55 | 20.06 | 20.19 | 767,077 | -0.29(-1.42%) |
May 15, 2007 | 21.02 | 21.18 | 20.43 | 20.48 | 582,159 | -0.60(-2.85%) |
May 14, 2007 | 21.10 | 21.42 | 20.98 | 21.08 | 433,347 | +0.05(+0.24%) |
May 11, 2007 | 21.20 | 21.27 | 20.96 | 21.03 | 487,416 | +0.04(+0.19%) |
May 10, 2007 | 21.61 | 21.76 | 20.99 | 20.99 | 680,633 | -0.72(-3.32%) |
May 09, 2007 | 21.65 | 21.86 | 21.40 | 21.71 | 376,167 | +0.01(+0.05%) |
May 08, 2007 | 21.70 | 21.78 | 21.24 | 21.70 | 407,553 | -0.02(-0.09%) |
May 07, 2007 | 22.02 | 22.27 | 21.69 | 21.72 | 549,626 | -0.27(-1.23%) |
May 04, 2007 | 22.29 | 22.29 | 21.65 | 21.99 | 728,722 | -0.32(-1.43%) |
May 03, 2007 | 22.55 | 23.00 | 22.29 | 22.31 | 491,238 | -0.37(-1.63%) |
May 02, 2007 | 22.80 | 22.87 | 22.54 | 22.68 | 536,316 | -0.15(-0.66%) |
May 01, 2007 | 22.84 | 23.09 | 22.56 | 22.83 | 765,163 | +0.05(+0.22%) |
Apr 30, 2007 | 23.20 | 23.30 | 22.73 | 22.78 | 1,526,504 | -0.71(-3.02%) |
Apr 27, 2007 | 22.93 | 23.93 | 22.75 | 23.49 | 4,468,754 | -2.08(-8.13%) |
Apr 26, 2007 | 25.79 | 25.79 | 25.20 | 25.57 | 407,294 | -0.20(-0.78%) |
Apr 25, 2007 | 26.03 | 26.04 | 25.39 | 25.77 | 373,993 | -0.15(-0.58%) |
Apr 24, 2007 | 25.82 | 26.15 | 25.77 | 25.92 | 998,697 | +0.15(+0.58%) |
Apr 23, 2007 | 26.05 | 26.27 | 25.55 | 25.77 | 780,005 | -0.40(-1.53%) |
Apr 20, 2007 | 26.66 | 26.66 | 26.05 | 26.17 | 850,566 | -0.42(-1.58%) |
Apr 19, 2007 | 27.09 | 27.09 | 26.14 | 26.59 | 805,553 | -0.48(-1.77%) |
Apr 18, 2007 | 26.96 | 27.40 | 26.48 | 27.07 | 1,041,750 | +0.59(+2.23%) |
Apr 17, 2007 | 26.79 | 26.98 | 26.16 | 26.48 | 697,314 | -0.15(-0.56%) |
Apr 16, 2007 | 26.15 | 26.71 | 26.10 | 26.63 | 435,155 | +0.62(+2.38%) |
Apr 13, 2007 | 25.96 | 26.26 | 25.82 | 26.01 | 657,405 | +0.01(+0.04%) |
Apr 12, 2007 | 25.70 | 26.35 | 25.70 | 26.00 | 472,679 | +0.25(+0.97%) |
Apr 11, 2007 | 26.01 | 26.10 | 25.45 | 25.75 | 857,442 | -0.29(-1.11%) |
Apr 10, 2007 | 26.14 | 26.59 | 26.04 | 26.04 | 275,191 | -0.16(-0.61%) |
Apr 09, 2007 | 26.29 | 26.60 | 25.88 | 26.20 | 476,117 | -0.09(-0.34%) |
Apr 05, 2007 | 25.99 | 26.55 | 25.73 | 26.29 | 366,729 | +0.34(+1.31%) |
Apr 04, 2007 | 26.26 | 26.26 | 25.82 | 25.95 | 577,700 | -0.19(-0.73%) |
Apr 03, 2007 | 26.35 | 26.49 | 26.04 | 26.14 | 1,079,775 | -0.17(-0.65%) |
Apr 02, 2007 | 25.03 | 27.18 | 25.03 | 26.31 | 2,434,254 | +1.23(+4.90%) |
Mar 30, 2007 | 24.16 | 25.13 | 24.16 | 25.08 | 1,200,026 | +1.01(+4.20%) |
Mar 29, 2007 | 24.67 | 24.79 | 23.88 | 24.07 | 988,167 | -0.50(-2.04%) |
Mar 28, 2007 | 24.87 | 24.88 | 24.38 | 24.57 | 876,048 | -0.37(-1.48%) |
Mar 27, 2007 | 25.25 | 25.54 | 24.65 | 24.94 | 900,018 | -0.41(-1.62%) |
Mar 26, 2007 | 25.39 | 25.44 | 24.99 | 25.35 | 641,002 | +0.02(+0.08%) |
Mar 23, 2007 | 25.17 | 25.72 | 25.14 | 25.33 | 455,876 | +0.07(+0.28%) |
Mar 22, 2007 | 25.00 | 25.26 | 24.84 | 25.26 | 418,206 | +0.35(+1.41%) |
Mar 21, 2007 | 24.50 | 24.98 | 24.38 | 24.91 | 475,553 | +0.41(+1.67%) |
Mar 20, 2007 | 24.58 | 24.78 | 24.46 | 24.50 | 481,086 | -0.17(-0.69%) |
Mar 19, 2007 | 24.46 | 24.89 | 24.43 | 24.67 | 458,882 | +0.35(+1.44%) |
Mar 16, 2007 | 24.68 | 24.73 | 24.30 | 24.32 | 754,416 | -0.40(-1.62%) |
Mar 15, 2007 | 24.55 | 24.97 | 24.44 | 24.72 | 792,287 | +0.21(+0.86%) |
Mar 14, 2007 | 25.24 | 25.27 | 24.18 | 24.51 | 801,803 | -0.79(-3.12%) |
Mar 13, 2007 | 26.11 | 26.09 | 25.30 | 25.30 | 712,625 | -0.81(-3.10%) |
Mar 12, 2007 | 25.71 | 26.11 | 25.42 | 26.11 | 495,144 | +0.65(+2.55%) |
Mar 09, 2007 | 25.68 | 25.71 | 24.95 | 25.46 | 585,343 | -0.03(-0.12%) |
Mar 08, 2007 | 25.73 | 25.98 | 25.42 | 25.49 | 590,945 | +0.00(+0.00%) |
Mar 07, 2007 | 25.47 | 25.99 | 25.13 | 25.49 | 759,551 | -0.05(-0.20%) |
Mar 06, 2007 | 25.17 | 25.78 | 25.14 | 25.54 | 686,956 | +0.37(+1.47%) |
Mar 05, 2007 | 25.65 | 25.83 | 25.11 | 25.17 | 852,566 | -0.54(-2.10%) |
Mar 02, 2007 | 26.73 | 27.14 | 25.70 | 25.71 | 1,017,476 | -1.18(-4.39%) |