Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.75 | 22.81 | 22.26 | 22.40 | 671,933 | -0.32(-1.42%) |
May 30, 2007 | 22.80 | 22.93 | 22.15 | 22.72 | 885,241 | -0.40(-1.75%) |
May 29, 2007 | 23.02 | 23.46 | 22.82 | 23.13 | 1,037,995 | +0.06(+0.28%) |
May 25, 2007 | 21.37 | 23.38 | 21.37 | 23.06 | 2,163,660 | +2.65(+13.00%) |
May 24, 2007 | 20.41 | 20.73 | 20.22 | 20.41 | 710,477 | -0.11(-0.55%) |
May 23, 2007 | 20.58 | 20.79 | 20.43 | 20.52 | 251,339 | +0.00(+0.02%) |
May 22, 2007 | 20.50 | 20.60 | 20.25 | 20.51 | 295,652 | +0.11(+0.53%) |
May 21, 2007 | 19.92 | 20.44 | 19.89 | 20.41 | 826,346 | +0.44(+2.18%) |
May 18, 2007 | 20.03 | 20.20 | 19.91 | 19.97 | 433,641 | +0.00(+0.00%) |
May 17, 2007 | 20.22 | 20.27 | 19.83 | 19.97 | 262,574 | -0.25(-1.21%) |
May 16, 2007 | 20.24 | 20.26 | 19.83 | 20.22 | 343,748 | +0.08(+0.41%) |
May 15, 2007 | 20.31 | 20.76 | 20.10 | 20.14 | 730,711 | -0.26(-1.27%) |
May 14, 2007 | 20.49 | 20.70 | 20.31 | 20.39 | 678,277 | -0.13(-0.63%) |
May 11, 2007 | 20.39 | 20.67 | 20.31 | 20.52 | 450,934 | +0.18(+0.89%) |
May 10, 2007 | 20.53 | 20.84 | 20.17 | 20.34 | 1,040,228 | -0.23(-1.13%) |
May 09, 2007 | 19.18 | 20.79 | 19.10 | 20.58 | 1,128,707 | +0.98(+5.01%) |
May 08, 2007 | 19.81 | 20.01 | 19.43 | 19.59 | 243,934 | -0.41(-2.07%) |
May 07, 2007 | 20.00 | 20.17 | 19.84 | 20.01 | 292,936 | +0.05(+0.26%) |
May 04, 2007 | 19.93 | 19.95 | 19.70 | 19.95 | 239,659 | +0.11(+0.54%) |
May 03, 2007 | 19.87 | 19.95 | 19.55 | 19.85 | 661,919 | -0.03(-0.15%) |
May 02, 2007 | 19.57 | 19.91 | 19.49 | 19.88 | 341,373 | +0.36(+1.83%) |
May 01, 2007 | 19.77 | 19.84 | 19.28 | 19.52 | 464,787 | -0.22(-1.13%) |
Apr 30, 2007 | 20.36 | 20.36 | 19.73 | 19.74 | 510,344 | -0.53(-2.61%) |
Apr 27, 2007 | 20.36 | 20.42 | 20.20 | 20.27 | 237,827 | -0.13(-0.65%) |
Apr 26, 2007 | 20.24 | 20.45 | 20.09 | 20.41 | 302,864 | +0.12(+0.62%) |
Apr 25, 2007 | 20.31 | 20.55 | 20.13 | 20.28 | 357,348 | +0.07(+0.34%) |
Apr 24, 2007 | 20.34 | 20.34 | 20.11 | 20.21 | 267,435 | -0.06(-0.30%) |
Apr 23, 2007 | 20.40 | 20.54 | 20.14 | 20.27 | 262,361 | -0.20(-0.97%) |
Apr 20, 2007 | 20.30 | 20.63 | 20.25 | 20.47 | 352,327 | +0.32(+1.60%) |
Apr 19, 2007 | 20.00 | 20.19 | 19.86 | 20.15 | 784,891 | +0.07(+0.37%) |
Apr 18, 2007 | 19.98 | 20.19 | 19.78 | 20.08 | 440,997 | +0.03(+0.13%) |
Apr 17, 2007 | 20.14 | 20.14 | 19.92 | 20.05 | 439,924 | -0.13(-0.64%) |
Apr 16, 2007 | 19.64 | 20.18 | 19.59 | 20.18 | 250,172 | +0.58(+2.94%) |
Apr 13, 2007 | 19.63 | 19.72 | 19.38 | 19.60 | 624,412 | +0.01(+0.07%) |
Apr 12, 2007 | 19.39 | 19.63 | 19.28 | 19.59 | 742,724 | +0.20(+1.02%) |
Apr 11, 2007 | 19.46 | 19.51 | 19.24 | 19.39 | 656,571 | -0.23(-1.19%) |
Apr 10, 2007 | 19.70 | 19.87 | 19.53 | 19.62 | 490,339 | -0.13(-0.65%) |
Apr 09, 2007 | 19.78 | 19.84 | 19.60 | 19.75 | 386,647 | -0.04(-0.20%) |
Apr 05, 2007 | 19.79 | 20.05 | 19.75 | 19.79 | 268,252 | -0.05(-0.24%) |
Apr 04, 2007 | 20.23 | 20.24 | 19.78 | 19.84 | 338,653 | -0.36(-1.77%) |
Apr 03, 2007 | 20.21 | 20.37 | 20.08 | 20.20 | 394,613 | +0.06(+0.30%) |
Apr 02, 2007 | 20.05 | 20.29 | 19.90 | 20.14 | 287,813 | +0.12(+0.60%) |
Mar 30, 2007 | 20.02 | 20.18 | 19.73 | 20.02 | 443,773 | +0.01(+0.04%) |
Mar 29, 2007 | 20.09 | 20.14 | 19.74 | 20.01 | 233,651 | +0.09(+0.43%) |
Mar 28, 2007 | 19.80 | 20.07 | 19.72 | 19.92 | 926,383 | +0.01(+0.06%) |
Mar 27, 2007 | 19.96 | 20.25 | 19.80 | 19.91 | 931,645 | -0.14(-0.71%) |
Mar 26, 2007 | 20.07 | 20.12 | 19.82 | 20.05 | 347,239 | -0.04(-0.19%) |
Mar 23, 2007 | 20.11 | 20.32 | 20.04 | 20.09 | 355,686 | -0.01(-0.04%) |
Mar 22, 2007 | 20.18 | 20.29 | 19.94 | 20.10 | 480,014 | +0.01(+0.04%) |
Mar 21, 2007 | 19.62 | 20.12 | 19.40 | 20.09 | 458,759 | +0.47(+2.42%) |
Mar 20, 2007 | 19.63 | 19.71 | 19.51 | 19.61 | 442,944 | +0.00(+0.00%) |
Mar 19, 2007 | 19.39 | 19.70 | 19.35 | 19.61 | 484,408 | +0.27(+1.38%) |
Mar 16, 2007 | 19.62 | 19.65 | 19.20 | 19.35 | 742,162 | -0.28(-1.40%) |
Mar 15, 2007 | 19.64 | 19.98 | 19.46 | 19.62 | 579,250 | +0.00(+0.00%) |
Mar 14, 2007 | 19.65 | 19.86 | 19.26 | 19.62 | 688,228 | +0.02(+0.11%) |
Mar 13, 2007 | 20.30 | 20.20 | 19.54 | 19.60 | 705,572 | -0.69(-3.42%) |
Mar 12, 2007 | 20.04 | 20.36 | 19.96 | 20.30 | 577,808 | +0.13(+0.66%) |
Mar 09, 2007 | 20.29 | 20.29 | 19.85 | 20.16 | 382,689 | -0.01(-0.06%) |
Mar 08, 2007 | 20.36 | 20.68 | 20.02 | 20.17 | 669,391 | -0.07(-0.36%) |
Mar 07, 2007 | 20.34 | 20.61 | 20.15 | 20.25 | 935,598 | +0.41(+2.04%) |
Mar 06, 2007 | 19.51 | 19.99 | 19.20 | 19.84 | 1,052,765 | +0.64(+3.34%) |
Mar 05, 2007 | 19.83 | 20.06 | 19.12 | 19.20 | 1,218,922 | -0.88(-4.38%) |
Mar 02, 2007 | 20.51 | 20.51 | 19.95 | 20.08 | 1,090,632 | -0.70(-3.36%) |