Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.11 | 20.73 | 19.11 | 20.59 | 2,380,109 | +1.48(+7.74%) |
May 30, 2007 | 19.12 | 19.25 | 18.74 | 19.11 | 835,557 | -0.24(-1.24%) |
May 29, 2007 | 19.17 | 19.61 | 18.88 | 19.35 | 1,549,696 | +0.53(+2.82%) |
May 25, 2007 | 18.60 | 18.90 | 18.44 | 18.82 | 914,176 | +0.22(+1.18%) |
May 24, 2007 | 19.00 | 19.12 | 18.31 | 18.60 | 1,708,192 | -0.39(-2.05%) |
May 23, 2007 | 19.17 | 19.37 | 18.79 | 18.99 | 1,184,211 | -0.19(-0.99%) |
May 22, 2007 | 18.68 | 19.26 | 18.52 | 19.18 | 1,173,776 | +0.53(+2.84%) |
May 21, 2007 | 18.39 | 19.00 | 18.30 | 18.65 | 1,344,142 | +0.12(+0.65%) |
May 18, 2007 | 18.75 | 18.86 | 18.51 | 18.53 | 1,400,134 | -0.32(-1.70%) |
May 17, 2007 | 18.99 | 19.73 | 18.73 | 18.85 | 695,665 | -0.23(-1.21%) |
May 16, 2007 | 19.11 | 19.38 | 18.60 | 19.08 | 1,480,215 | -0.04(-0.21%) |
May 15, 2007 | 19.25 | 19.59 | 19.00 | 19.12 | 1,079,939 | -0.11(-0.57%) |
May 14, 2007 | 19.61 | 19.67 | 18.88 | 19.23 | 1,873,659 | -0.42(-2.14%) |
May 11, 2007 | 19.54 | 19.98 | 19.25 | 19.65 | 1,002,337 | +0.40(+2.08%) |
May 10, 2007 | 19.46 | 19.64 | 19.14 | 19.25 | 754,740 | -0.33(-1.69%) |
May 09, 2007 | 19.89 | 19.96 | 19.41 | 19.58 | 1,134,631 | -0.38(-1.90%) |
May 08, 2007 | 19.91 | 20.17 | 19.60 | 19.96 | 995,790 | -0.01(-0.05%) |
May 07, 2007 | 20.55 | 20.63 | 19.89 | 19.97 | 795,170 | -0.41(-2.01%) |
May 04, 2007 | 20.37 | 20.58 | 20.14 | 20.38 | 996,172 | +0.10(+0.49%) |
May 03, 2007 | 20.29 | 20.66 | 20.03 | 20.28 | 1,954,170 | -0.09(-0.44%) |
May 02, 2007 | 19.43 | 20.50 | 19.20 | 20.37 | 1,974,611 | +0.88(+4.51%) |
May 01, 2007 | 19.20 | 19.57 | 19.10 | 19.49 | 1,440,986 | +0.32(+1.67%) |
Apr 30, 2007 | 19.55 | 19.62 | 18.85 | 19.17 | 1,057,718 | -0.39(-1.99%) |
Apr 27, 2007 | 19.68 | 19.82 | 19.32 | 19.56 | 916,866 | -0.25(-1.26%) |
Apr 26, 2007 | 19.79 | 20.08 | 19.51 | 19.81 | 818,320 | -0.01(-0.05%) |
Apr 25, 2007 | 19.93 | 20.13 | 19.69 | 19.82 | 1,137,184 | +0.11(+0.56%) |
Apr 24, 2007 | 19.90 | 19.97 | 19.65 | 19.71 | 1,666,695 | -0.15(-0.76%) |
Apr 23, 2007 | 20.04 | 20.12 | 19.60 | 19.86 | 869,232 | -0.16(-0.80%) |
Apr 20, 2007 | 20.57 | 20.57 | 20.01 | 20.02 | 1,329,936 | -0.13(-0.65%) |
Apr 19, 2007 | 20.22 | 20.59 | 20.05 | 20.15 | 791,746 | -0.15(-0.74%) |
Apr 18, 2007 | 20.66 | 20.85 | 20.28 | 20.30 | 842,640 | -0.41(-1.98%) |
Apr 17, 2007 | 20.57 | 20.87 | 20.47 | 20.71 | 641,014 | -0.09(-0.43%) |
Apr 16, 2007 | 20.91 | 20.99 | 20.58 | 20.80 | 1,333,077 | +0.05(+0.24%) |
Apr 13, 2007 | 20.91 | 21.20 | 20.62 | 20.75 | 1,587,109 | -0.11(-0.53%) |
Apr 12, 2007 | 21.00 | 21.28 | 20.48 | 20.86 | 3,490,257 | -0.01(-0.05%) |
Apr 11, 2007 | 20.30 | 21.05 | 20.10 | 20.87 | 2,762,826 | +0.49(+2.40%) |
Apr 10, 2007 | 20.99 | 21.28 | 20.33 | 20.38 | 1,599,880 | -0.38(-1.83%) |
Apr 09, 2007 | 21.26 | 21.50 | 20.65 | 20.76 | 1,212,372 | -0.49(-2.31%) |
Apr 05, 2007 | 21.10 | 21.65 | 21.10 | 21.25 | 1,689,757 | -0.18(-0.84%) |
Apr 04, 2007 | 21.14 | 21.81 | 20.92 | 21.43 | 2,412,305 | +0.19(+0.89%) |
Apr 03, 2007 | 20.66 | 21.31 | 20.61 | 21.24 | 2,666,544 | +0.68(+3.31%) |
Apr 02, 2007 | 20.17 | 20.73 | 20.14 | 20.56 | 2,065,117 | +0.42(+2.09%) |
Mar 30, 2007 | 21.50 | 21.70 | 20.14 | 20.14 | 3,055,327 | -0.96(-4.55%) |
Mar 29, 2007 | 21.00 | 21.18 | 20.86 | 21.10 | 1,415,789 | +0.24(+1.15%) |
Mar 28, 2007 | 20.89 | 21.43 | 20.76 | 20.86 | 1,415,013 | -0.22(-1.04%) |
Mar 27, 2007 | 22.20 | 22.20 | 20.80 | 21.08 | 2,691,836 | -1.18(-5.30%) |
Mar 26, 2007 | 22.50 | 22.67 | 22.14 | 22.26 | 1,447,888 | -0.79(-3.43%) |
Mar 23, 2007 | 23.59 | 23.70 | 22.75 | 23.05 | 2,448,869 | -0.30(-1.28%) |
Mar 22, 2007 | 23.36 | 23.50 | 22.92 | 23.35 | 2,277,051 | +0.11(+0.47%) |
Mar 21, 2007 | 23.70 | 24.32 | 22.91 | 23.24 | 3,787,492 | -0.55(-2.31%) |
Mar 20, 2007 | 22.23 | 24.80 | 21.78 | 23.79 | 3,244,265 | +1.18(+5.22%) |
Mar 19, 2007 | 21.90 | 22.67 | 21.61 | 22.61 | 3,569,226 | +1.76(+8.44%) |
Mar 16, 2007 | 21.16 | 21.16 | 20.50 | 20.85 | 2,671,097 | +0.20(+0.97%) |
Mar 15, 2007 | 20.67 | 20.90 | 20.28 | 20.65 | 1,093,281 | +0.05(+0.24%) |
Mar 14, 2007 | 20.36 | 21.18 | 20.05 | 20.60 | 3,581,126 | +0.15(+0.73%) |
Mar 13, 2007 | 20.07 | 20.65 | 20.02 | 20.45 | 2,520,640 | +0.38(+1.89%) |
Mar 12, 2007 | 19.59 | 20.69 | 19.56 | 20.07 | 1,786,702 | -0.20(-0.99%) |
Mar 09, 2007 | 19.40 | 20.45 | 19.25 | 20.27 | 2,721,213 | +0.81(+4.16%) |
Mar 08, 2007 | 19.28 | 19.75 | 19.23 | 19.46 | 3,082,309 | +0.51(+2.69%) |
Mar 07, 2007 | 19.75 | 20.88 | 18.95 | 18.95 | 19,968,932 | +1.34(+7.61%) |
Mar 06, 2007 | 17.70 | 18.12 | 17.31 | 17.61 | 1,593,457 | +0.13(+0.74%) |
Mar 05, 2007 | 17.00 | 17.71 | 16.90 | 17.48 | 2,316,553 | +0.39(+2.28%) |
Mar 02, 2007 | 17.00 | 17.30 | 16.61 | 17.09 | 2,271,400 | +0.03(+0.18%) |