Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.37 | 22.44 | 22.09 | 22.09 | 798,924 | -0.28(-1.26%) |
May 30, 2007 | 21.69 | 22.37 | 21.67 | 22.37 | 1,851,250 | +0.65(+3.00%) |
May 29, 2007 | 21.14 | 21.93 | 21.14 | 21.72 | 1,495,355 | +0.55(+2.61%) |
May 25, 2007 | 21.39 | 21.53 | 21.10 | 21.17 | 917,688 | -0.11(-0.53%) |
May 24, 2007 | 21.51 | 21.60 | 21.21 | 21.28 | 844,530 | -0.28(-1.29%) |
May 23, 2007 | 21.62 | 21.68 | 21.49 | 21.56 | 551,441 | +0.02(+0.08%) |
May 22, 2007 | 21.27 | 21.67 | 21.24 | 21.54 | 836,248 | +0.17(+0.79%) |
May 21, 2007 | 21.23 | 21.52 | 21.22 | 21.37 | 568,695 | +0.04(+0.20%) |
May 18, 2007 | 21.22 | 21.38 | 21.13 | 21.33 | 742,616 | +0.17(+0.78%) |
May 17, 2007 | 21.03 | 21.21 | 20.97 | 21.16 | 676,130 | -0.09(-0.41%) |
May 16, 2007 | 21.06 | 21.29 | 21.04 | 21.25 | 850,440 | +0.31(+1.49%) |
May 15, 2007 | 21.03 | 21.20 | 20.91 | 20.94 | 1,175,349 | -0.02(-0.10%) |
May 14, 2007 | 21.00 | 21.02 | 20.64 | 20.96 | 1,551,258 | -0.07(-0.31%) |
May 11, 2007 | 20.82 | 21.06 | 20.68 | 21.03 | 594,461 | +0.29(+1.38%) |
May 10, 2007 | 20.92 | 20.92 | 20.72 | 20.74 | 531,426 | -0.21(-1.02%) |
May 09, 2007 | 20.90 | 21.04 | 20.81 | 20.95 | 830,957 | +0.04(+0.19%) |
May 08, 2007 | 20.86 | 20.92 | 20.78 | 20.91 | 392,703 | -0.02(-0.10%) |
May 07, 2007 | 20.72 | 20.97 | 20.72 | 20.93 | 314,944 | +0.29(+1.39%) |
May 04, 2007 | 20.56 | 20.71 | 20.52 | 20.65 | 510,721 | +0.09(+0.42%) |
May 03, 2007 | 20.43 | 20.60 | 19.86 | 20.56 | 881,594 | +0.00(+0.00%) |
May 02, 2007 | 20.45 | 20.63 | 20.40 | 20.56 | 679,296 | +0.16(+0.77%) |
May 01, 2007 | 20.38 | 20.43 | 20.13 | 20.40 | 743,306 | +0.12(+0.58%) |
Apr 30, 2007 | 19.95 | 20.65 | 19.45 | 20.29 | 1,684,000 | +0.15(+0.73%) |
Apr 27, 2007 | 20.18 | 20.24 | 20.01 | 20.14 | 1,263,460 | -0.13(-0.64%) |
Apr 26, 2007 | 20.31 | 20.40 | 20.20 | 20.27 | 1,051,350 | -0.10(-0.51%) |
Apr 25, 2007 | 20.10 | 20.40 | 20.10 | 20.37 | 1,125,427 | +0.36(+1.78%) |
Apr 24, 2007 | 19.95 | 20.19 | 19.69 | 20.02 | 1,401,723 | +0.05(+0.26%) |
Apr 23, 2007 | 19.56 | 20.53 | 19.35 | 19.96 | 1,834,686 | -0.56(-2.73%) |
Apr 20, 2007 | 20.09 | 20.62 | 20.09 | 20.53 | 1,454,635 | +0.48(+2.39%) |
Apr 19, 2007 | 20.06 | 20.12 | 19.98 | 20.05 | 974,971 | -0.01(-0.04%) |
Apr 18, 2007 | 19.95 | 20.08 | 19.89 | 20.06 | 901,354 | +0.16(+0.79%) |
Apr 17, 2007 | 19.78 | 19.95 | 19.71 | 19.90 | 496,458 | +0.13(+0.68%) |
Apr 16, 2007 | 19.66 | 19.77 | 19.66 | 19.76 | 465,630 | +0.19(+0.95%) |
Apr 13, 2007 | 19.47 | 19.63 | 19.46 | 19.58 | 420,770 | +0.14(+0.72%) |
Apr 12, 2007 | 19.27 | 19.45 | 19.18 | 19.44 | 783,336 | +0.17(+0.86%) |
Apr 11, 2007 | 19.43 | 19.48 | 19.27 | 19.27 | 512,331 | -0.14(-0.72%) |
Apr 10, 2007 | 19.43 | 19.50 | 19.38 | 19.41 | 498,528 | -0.01(-0.07%) |
Apr 09, 2007 | 19.30 | 19.49 | 19.28 | 19.43 | 395,924 | +0.12(+0.63%) |
Apr 05, 2007 | 19.36 | 19.37 | 19.25 | 19.30 | 839,929 | -0.06(-0.29%) |
Apr 04, 2007 | 19.30 | 19.37 | 19.24 | 19.36 | 749,748 | +0.07(+0.38%) |
Apr 03, 2007 | 18.92 | 19.29 | 18.91 | 19.29 | 859,484 | +0.40(+2.12%) |
Apr 02, 2007 | 18.78 | 18.90 | 18.67 | 18.89 | 754,809 | +0.16(+0.84%) |
Mar 30, 2007 | 18.71 | 18.83 | 18.65 | 18.73 | 757,110 | +0.00(+0.02%) |
Mar 29, 2007 | 18.84 | 18.84 | 18.60 | 18.73 | 491,856 | +0.10(+0.51%) |
Mar 28, 2007 | 18.67 | 18.71 | 18.52 | 18.63 | 283,197 | -0.06(-0.33%) |
Mar 27, 2007 | 18.67 | 18.76 | 18.58 | 18.69 | 824,286 | -0.05(-0.26%) |
Mar 26, 2007 | 18.81 | 18.87 | 18.63 | 18.74 | 461,949 | -0.07(-0.39%) |
Mar 23, 2007 | 18.87 | 18.90 | 18.79 | 18.81 | 406,276 | -0.07(-0.35%) |
Mar 22, 2007 | 19.25 | 19.25 | 18.57 | 18.88 | 1,302,569 | +0.27(+1.45%) |
Mar 21, 2007 | 18.27 | 18.73 | 18.19 | 18.61 | 840,849 | +0.34(+1.88%) |
Mar 20, 2007 | 18.21 | 18.36 | 18.18 | 18.27 | 1,021,442 | +0.02(+0.12%) |
Mar 19, 2007 | 18.11 | 18.28 | 18.10 | 18.24 | 793,228 | +0.15(+0.84%) |
Mar 16, 2007 | 18.23 | 18.30 | 18.05 | 18.09 | 643,693 | -0.17(-0.95%) |
Mar 15, 2007 | 18.01 | 18.40 | 18.01 | 18.27 | 916,767 | +0.24(+1.33%) |
Mar 14, 2007 | 18.06 | 18.16 | 17.80 | 18.03 | 1,064,003 | -0.10(-0.53%) |
Mar 13, 2007 | 18.31 | 18.41 | 18.08 | 18.12 | 918,378 | -0.19(-1.04%) |
Mar 12, 2007 | 18.18 | 18.36 | 18.11 | 18.31 | 670,839 | +0.17(+0.96%) |
Mar 09, 2007 | 18.04 | 18.18 | 17.98 | 18.14 | 785,176 | +0.05(+0.26%) |
Mar 08, 2007 | 17.99 | 18.45 | 17.99 | 18.09 | 683,032 | +0.13(+0.75%) |
Mar 07, 2007 | 18.02 | 18.09 | 17.93 | 17.96 | 1,056,411 | -0.10(-0.55%) |
Mar 06, 2007 | 17.92 | 18.17 | 17.79 | 18.06 | 1,080,797 | +0.30(+1.66%) |
Mar 05, 2007 | 17.77 | 17.93 | 17.66 | 17.76 | 949,205 | -0.07(-0.37%) |
Mar 02, 2007 | 17.71 | 18.06 | 17.71 | 17.83 | 838,549 | -0.05(-0.29%) |