Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.81 | 22.82 | 22.49 | 22.69 | 456,061 | +0.15(+0.66%) |
May 30, 2007 | 23.04 | 22.68 | 21.86 | 22.54 | 458,225 | -0.02(-0.07%) |
May 29, 2007 | 23.10 | 23.19 | 22.52 | 22.56 | 386,052 | -0.39(-1.70%) |
May 25, 2007 | 22.82 | 23.10 | 22.74 | 22.95 | 280,665 | +0.23(+1.02%) |
May 24, 2007 | 23.54 | 23.64 | 22.45 | 22.72 | 893,475 | -0.89(-3.77%) |
May 23, 2007 | 23.84 | 24.03 | 23.60 | 23.61 | 299,000 | -0.31(-1.29%) |
May 22, 2007 | 24.06 | 24.27 | 23.86 | 23.92 | 300,768 | -0.31(-1.27%) |
May 21, 2007 | 24.14 | 24.55 | 24.09 | 24.22 | 383,406 | +0.12(+0.48%) |
May 18, 2007 | 24.36 | 24.43 | 23.93 | 24.11 | 627,357 | -0.69(-2.79%) |
May 17, 2007 | 24.75 | 25.02 | 24.64 | 24.80 | 292,403 | -0.38(-1.53%) |
May 16, 2007 | 25.06 | 25.21 | 24.96 | 25.19 | 447,067 | +0.25(+1.01%) |
May 15, 2007 | 25.27 | 25.41 | 24.93 | 24.93 | 376,823 | +0.01(+0.02%) |
May 14, 2007 | 24.75 | 25.27 | 24.64 | 24.93 | 848,660 | +0.62(+2.56%) |
May 11, 2007 | 23.36 | 24.72 | 23.10 | 24.31 | 1,575,104 | +1.66(+7.31%) |
May 10, 2007 | 23.37 | 23.37 | 22.60 | 22.65 | 307,941 | -0.86(-3.67%) |
May 09, 2007 | 23.31 | 23.62 | 23.10 | 23.51 | 242,942 | +0.69(+3.01%) |
May 08, 2007 | 22.30 | 23.06 | 22.30 | 22.83 | 413,874 | -0.13(-0.57%) |
May 07, 2007 | 22.63 | 23.00 | 22.62 | 22.96 | 273,573 | +0.38(+1.71%) |
May 04, 2007 | 22.73 | 22.79 | 22.55 | 22.57 | 298,567 | -0.17(-0.75%) |
May 03, 2007 | 22.82 | 22.96 | 22.71 | 22.74 | 281,574 | -0.11(-0.48%) |
May 02, 2007 | 22.46 | 22.91 | 22.41 | 22.85 | 264,663 | +0.66(+2.97%) |
May 01, 2007 | 22.19 | 22.38 | 22.02 | 22.20 | 242,942 | -0.13(-0.57%) |
Apr 30, 2007 | 22.60 | 22.71 | 22.28 | 22.32 | 151,838 | -0.34(-1.48%) |
Apr 27, 2007 | 22.83 | 22.89 | 22.61 | 22.66 | 231,485 | -0.19(-0.82%) |
Apr 26, 2007 | 23.08 | 23.08 | 22.71 | 22.84 | 175,842 | +0.09(+0.41%) |
Apr 25, 2007 | 22.68 | 22.82 | 22.41 | 22.75 | 326,407 | -0.11(-0.48%) |
Apr 24, 2007 | 22.88 | 23.12 | 22.67 | 22.86 | 335,500 | +0.81(+3.67%) |
Apr 23, 2007 | 21.89 | 22.27 | 21.88 | 22.05 | 277,128 | +0.16(+0.75%) |
Apr 20, 2007 | 21.80 | 22.02 | 21.80 | 21.89 | 487,884 | +0.03(+0.13%) |
Apr 19, 2007 | 21.45 | 22.11 | 21.32 | 21.86 | 465,699 | -0.59(-2.65%) |
Apr 18, 2007 | 22.60 | 22.67 | 22.34 | 22.45 | 614,810 | -0.15(-0.68%) |
Apr 17, 2007 | 22.43 | 22.82 | 22.38 | 22.61 | 586,988 | -0.23(-0.99%) |
Apr 16, 2007 | 22.67 | 22.93 | 22.67 | 22.83 | 376,687 | +0.18(+0.78%) |
Apr 13, 2007 | 22.68 | 22.76 | 22.45 | 22.66 | 336,591 | -0.12(-0.53%) |
Apr 12, 2007 | 22.55 | 23.08 | 22.42 | 22.78 | 341,500 | +0.37(+1.67%) |
Apr 11, 2007 | 22.55 | 22.63 | 22.35 | 22.40 | 304,586 | -0.72(-3.12%) |
Apr 10, 2007 | 22.75 | 23.24 | 22.75 | 23.12 | 489,884 | +1.07(+4.84%) |
Apr 09, 2007 | 23.38 | 23.38 | 22.04 | 22.06 | 356,048 | -0.28(-1.26%) |
Apr 05, 2007 | 21.89 | 22.62 | 21.61 | 22.34 | 892,302 | +0.45(+2.03%) |
Apr 04, 2007 | 20.90 | 21.96 | 20.90 | 21.89 | 748,828 | +2.07(+10.43%) |
Apr 03, 2007 | 19.57 | 20.07 | 19.57 | 19.82 | 315,497 | +0.26(+1.32%) |
Apr 02, 2007 | 19.25 | 19.75 | 19.24 | 19.57 | 390,598 | +0.46(+2.39%) |
Mar 30, 2007 | 19.24 | 19.32 | 19.10 | 19.11 | 265,854 | -0.30(-1.56%) |
Mar 29, 2007 | 19.47 | 19.63 | 19.36 | 19.41 | 296,040 | +0.33(+1.73%) |
Mar 28, 2007 | 19.17 | 19.37 | 19.08 | 19.08 | 456,061 | -0.87(-4.38%) |
Mar 27, 2007 | 19.96 | 20.13 | 19.91 | 19.96 | 221,484 | -0.45(-2.21%) |
Mar 26, 2007 | 20.40 | 20.49 | 20.14 | 20.41 | 127,653 | +0.09(+0.43%) |
Mar 23, 2007 | 20.35 | 20.46 | 20.24 | 20.32 | 116,015 | -0.14(-0.70%) |
Mar 22, 2007 | 20.32 | 20.55 | 20.29 | 20.46 | 186,388 | +0.12(+0.57%) |
Mar 21, 2007 | 20.04 | 20.48 | 19.80 | 20.35 | 291,130 | +0.25(+1.23%) |
Mar 20, 2007 | 20.02 | 20.17 | 19.91 | 20.10 | 192,571 | +0.32(+1.61%) |
Mar 19, 2007 | 19.68 | 19.97 | 19.64 | 19.78 | 225,667 | +0.29(+1.50%) |
Mar 16, 2007 | 19.52 | 19.76 | 19.47 | 19.49 | 418,965 | -0.07(-0.37%) |
Mar 15, 2007 | 19.18 | 19.79 | 19.18 | 19.56 | 352,957 | +0.38(+2.01%) |
Mar 14, 2007 | 18.78 | 19.31 | 18.70 | 19.18 | 403,509 | +0.16(+0.87%) |
Mar 13, 2007 | 19.56 | 19.54 | 18.97 | 19.01 | 267,309 | -0.55(-2.81%) |
Mar 12, 2007 | 19.42 | 19.63 | 19.28 | 19.56 | 228,394 | +0.23(+1.19%) |
Mar 09, 2007 | 19.31 | 19.47 | 19.29 | 19.33 | 266,581 | +0.10(+0.51%) |
Mar 08, 2007 | 19.30 | 19.52 | 19.22 | 19.23 | 285,675 | +0.36(+1.92%) |
Mar 07, 2007 | 18.80 | 19.08 | 18.69 | 18.87 | 236,759 | +0.25(+1.36%) |
Mar 06, 2007 | 18.33 | 18.73 | 18.32 | 18.61 | 503,886 | +0.36(+1.99%) |
Mar 05, 2007 | 18.04 | 18.58 | 17.83 | 18.25 | 551,893 | -0.65(-3.46%) |
Mar 02, 2007 | 18.80 | 19.32 | 18.80 | 18.91 | 297,494 | -0.30(-1.55%) |