Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.62 | 24.24 | 22.62 | 24.20 | 1,300,097 | +1.57(+6.93%) |
May 30, 2007 | 23.08 | 23.27 | 22.54 | 22.63 | 1,044,591 | -0.61(-2.63%) |
May 29, 2007 | 22.84 | 23.35 | 22.80 | 23.24 | 478,016 | +0.39(+1.73%) |
May 25, 2007 | 22.64 | 23.17 | 22.57 | 22.85 | 512,283 | +0.36(+1.58%) |
May 24, 2007 | 23.92 | 23.92 | 22.39 | 22.49 | 1,329,868 | -1.59(-6.59%) |
May 23, 2007 | 24.32 | 24.37 | 23.97 | 24.08 | 407,173 | -0.15(-0.61%) |
May 22, 2007 | 23.74 | 24.46 | 23.73 | 24.23 | 537,393 | +0.58(+2.46%) |
May 21, 2007 | 23.41 | 24.16 | 23.27 | 23.65 | 504,482 | +0.26(+1.10%) |
May 18, 2007 | 23.36 | 23.80 | 22.96 | 23.39 | 491,551 | +0.16(+0.68%) |
May 17, 2007 | 23.22 | 23.62 | 23.01 | 23.23 | 978,129 | -0.06(-0.25%) |
May 16, 2007 | 23.63 | 23.63 | 23.04 | 23.29 | 1,072,266 | -0.55(-2.32%) |
May 15, 2007 | 24.19 | 24.42 | 23.78 | 23.85 | 1,112,644 | -0.20(-0.82%) |
May 14, 2007 | 24.21 | 24.52 | 23.98 | 24.04 | 1,668,021 | -0.12(-0.49%) |
May 11, 2007 | 23.48 | 24.21 | 23.18 | 24.16 | 810,873 | +0.78(+3.33%) |
May 10, 2007 | 24.00 | 24.15 | 23.01 | 23.38 | 939,271 | -0.83(-3.42%) |
May 09, 2007 | 23.56 | 24.44 | 22.69 | 24.21 | 921,278 | -0.69(-2.77%) |
May 08, 2007 | 25.04 | 25.14 | 24.68 | 24.90 | 569,782 | -0.22(-0.86%) |
May 07, 2007 | 25.13 | 25.53 | 25.10 | 25.12 | 433,558 | -0.21(-0.82%) |
May 04, 2007 | 24.98 | 25.45 | 24.96 | 25.33 | 683,630 | +0.29(+1.14%) |
May 03, 2007 | 24.47 | 25.59 | 24.22 | 25.04 | 989,697 | +0.50(+2.05%) |
May 02, 2007 | 24.63 | 24.75 | 24.28 | 24.54 | 700,820 | +0.13(+0.52%) |
May 01, 2007 | 24.11 | 24.62 | 23.89 | 24.41 | 684,868 | +0.25(+1.03%) |
Apr 30, 2007 | 23.65 | 24.65 | 23.31 | 24.16 | 843,329 | +0.29(+1.20%) |
Apr 27, 2007 | 24.56 | 24.65 | 23.80 | 23.88 | 782,116 | -0.81(-3.28%) |
Apr 26, 2007 | 22.85 | 25.61 | 21.81 | 24.68 | 2,281,612 | +3.48(+16.42%) |
Apr 25, 2007 | 22.54 | 22.94 | 20.99 | 21.20 | 1,612,631 | -1.34(-5.95%) |
Apr 24, 2007 | 23.44 | 23.59 | 22.44 | 22.54 | 745,586 | -0.67(-2.89%) |
Apr 23, 2007 | 22.98 | 23.35 | 22.71 | 23.21 | 349,763 | +0.29(+1.25%) |
Apr 20, 2007 | 22.99 | 23.16 | 22.53 | 22.93 | 300,550 | +0.28(+1.22%) |
Apr 19, 2007 | 22.72 | 23.20 | 22.04 | 22.65 | 513,515 | -0.35(-1.50%) |
Apr 18, 2007 | 23.10 | 23.39 | 22.84 | 23.00 | 354,406 | +0.05(+0.21%) |
Apr 17, 2007 | 23.40 | 23.43 | 22.83 | 22.95 | 515,795 | -0.38(-1.65%) |
Apr 16, 2007 | 23.32 | 23.48 | 22.93 | 23.33 | 586,173 | +0.14(+0.59%) |
Apr 13, 2007 | 23.06 | 23.27 | 22.37 | 23.20 | 841,184 | +0.25(+1.07%) |
Apr 12, 2007 | 21.91 | 23.07 | 21.80 | 22.95 | 742,190 | +1.09(+5.01%) |
Apr 11, 2007 | 22.41 | 22.48 | 21.64 | 21.85 | 532,710 | -0.48(-2.16%) |
Apr 10, 2007 | 22.14 | 22.37 | 22.12 | 22.34 | 308,198 | +0.09(+0.40%) |
Apr 09, 2007 | 22.15 | 22.41 | 21.90 | 22.25 | 503,054 | +0.27(+1.21%) |
Apr 05, 2007 | 21.43 | 21.98 | 21.41 | 21.98 | 250,267 | +0.51(+2.39%) |
Apr 04, 2007 | 21.69 | 21.69 | 21.16 | 21.47 | 442,690 | -0.11(-0.50%) |
Apr 03, 2007 | 21.17 | 21.91 | 21.10 | 21.58 | 481,475 | +0.57(+2.72%) |
Apr 02, 2007 | 20.71 | 21.23 | 20.71 | 21.01 | 414,912 | +0.26(+1.24%) |
Mar 30, 2007 | 20.61 | 21.10 | 20.53 | 20.75 | 479,481 | +0.23(+1.11%) |
Mar 29, 2007 | 20.96 | 21.01 | 20.06 | 20.52 | 768,942 | -0.32(-1.51%) |
Mar 28, 2007 | 21.20 | 21.25 | 20.79 | 20.84 | 622,017 | -0.18(-0.84%) |
Mar 27, 2007 | 20.84 | 21.17 | 20.81 | 21.02 | 285,800 | +0.12(+0.57%) |
Mar 26, 2007 | 21.01 | 21.10 | 20.60 | 20.90 | 403,736 | -0.12(-0.56%) |
Mar 23, 2007 | 20.97 | 21.12 | 20.68 | 21.02 | 381,197 | +0.01(+0.05%) |
Mar 22, 2007 | 21.34 | 21.34 | 20.87 | 21.01 | 708,801 | -0.16(-0.75%) |
Mar 21, 2007 | 20.92 | 21.43 | 20.75 | 21.16 | 697,252 | +0.32(+1.51%) |
Mar 20, 2007 | 20.76 | 21.05 | 20.50 | 20.85 | 363,689 | +0.04(+0.19%) |
Mar 19, 2007 | 20.71 | 20.94 | 20.66 | 20.81 | 458,108 | +0.30(+1.44%) |
Mar 16, 2007 | 20.39 | 20.60 | 20.11 | 20.51 | 526,622 | +0.11(+0.53%) |
Mar 15, 2007 | 20.22 | 20.52 | 20.10 | 20.40 | 358,092 | +0.21(+1.03%) |
Mar 14, 2007 | 20.08 | 20.32 | 19.75 | 20.20 | 529,852 | +0.12(+0.59%) |
Mar 13, 2007 | 20.81 | 20.94 | 20.07 | 20.08 | 724,622 | -0.73(-3.51%) |
Mar 12, 2007 | 20.87 | 21.10 | 20.77 | 20.81 | 526,827 | -0.19(-0.89%) |
Mar 09, 2007 | 21.09 | 21.12 | 20.71 | 21.00 | 786,975 | +0.58(+2.85%) |
Mar 08, 2007 | 19.98 | 20.82 | 19.98 | 20.41 | 963,147 | +0.68(+3.45%) |
Mar 07, 2007 | 19.49 | 20.09 | 19.31 | 19.73 | 659,985 | +0.25(+1.27%) |
Mar 06, 2007 | 18.40 | 19.67 | 18.40 | 19.49 | 390,165 | +1.01(+5.44%) |
Mar 05, 2007 | 18.68 | 19.30 | 18.44 | 18.48 | 472,596 | -0.31(-1.63%) |
Mar 02, 2007 | 19.53 | 19.61 | 18.73 | 18.79 | 700,439 | -0.94(-4.75%) |