Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.83 | 22.05 | 21.56 | 21.72 | 579,848 | +0.02(+0.09%) |
May 30, 2007 | 21.28 | 21.76 | 21.03 | 21.70 | 728,137 | +0.37(+1.72%) |
May 29, 2007 | 21.37 | 21.38 | 20.99 | 21.34 | 551,095 | +0.00(+0.00%) |
May 25, 2007 | 20.90 | 21.37 | 20.86 | 21.34 | 501,257 | +0.48(+2.30%) |
May 24, 2007 | 21.21 | 21.40 | 20.72 | 20.86 | 598,046 | -0.40(-1.90%) |
May 23, 2007 | 21.62 | 21.70 | 21.16 | 21.26 | 574,203 | -0.36(-1.65%) |
May 22, 2007 | 21.38 | 21.79 | 21.14 | 21.62 | 851,189 | +0.23(+1.10%) |
May 21, 2007 | 21.21 | 21.77 | 21.12 | 21.38 | 708,522 | +0.22(+1.02%) |
May 18, 2007 | 20.79 | 21.36 | 20.68 | 21.17 | 459,725 | +0.39(+1.85%) |
May 17, 2007 | 20.65 | 20.99 | 20.51 | 20.78 | 402,698 | +0.09(+0.45%) |
May 16, 2007 | 20.95 | 20.99 | 20.26 | 20.69 | 757,156 | -0.16(-0.77%) |
May 15, 2007 | 21.03 | 21.32 | 20.79 | 20.85 | 935,850 | -0.15(-0.72%) |
May 14, 2007 | 21.52 | 21.52 | 20.98 | 21.00 | 717,754 | -0.55(-2.57%) |
May 11, 2007 | 21.45 | 21.59 | 21.29 | 21.55 | 501,789 | +0.19(+0.88%) |
May 10, 2007 | 21.37 | 21.56 | 21.06 | 21.36 | 936,702 | -0.01(-0.04%) |
May 09, 2007 | 21.09 | 21.37 | 20.75 | 21.37 | 538,103 | +0.28(+1.34%) |
May 08, 2007 | 20.94 | 21.12 | 20.62 | 21.09 | 539,594 | +0.08(+0.36%) |
May 07, 2007 | 20.87 | 21.15 | 20.68 | 21.02 | 638,099 | +0.15(+0.72%) |
May 04, 2007 | 20.80 | 20.92 | 20.51 | 20.87 | 574,949 | +0.20(+0.95%) |
May 03, 2007 | 20.58 | 20.85 | 20.39 | 20.67 | 738,946 | +0.32(+1.57%) |
May 02, 2007 | 19.78 | 20.53 | 19.78 | 20.35 | 940,250 | +0.62(+3.14%) |
May 01, 2007 | 20.38 | 20.41 | 19.47 | 19.73 | 1,238,317 | -0.65(-3.18%) |
Apr 30, 2007 | 20.32 | 20.99 | 20.32 | 20.38 | 1,555,387 | +0.34(+1.69%) |
Apr 27, 2007 | 20.39 | 20.49 | 19.98 | 20.04 | 786,163 | -0.34(-1.66%) |
Apr 26, 2007 | 20.09 | 20.52 | 19.96 | 20.38 | 932,868 | +0.32(+1.59%) |
Apr 25, 2007 | 20.66 | 21.03 | 19.95 | 20.06 | 1,719,560 | -0.40(-1.97%) |
Apr 24, 2007 | 20.20 | 20.66 | 19.69 | 20.46 | 1,687,735 | +0.57(+2.88%) |
Apr 23, 2007 | 18.79 | 20.00 | 18.78 | 19.89 | 1,897,087 | +1.18(+6.32%) |
Apr 20, 2007 | 18.75 | 18.85 | 18.41 | 18.71 | 1,232,962 | +0.24(+1.32%) |
Apr 19, 2007 | 18.41 | 18.72 | 18.09 | 18.46 | 946,392 | -0.07(-0.35%) |
Apr 18, 2007 | 18.62 | 18.69 | 18.51 | 18.53 | 717,967 | -0.12(-0.65%) |
Apr 17, 2007 | 18.68 | 18.71 | 18.59 | 18.65 | 720,630 | -0.03(-0.15%) |
Apr 16, 2007 | 18.77 | 18.77 | 18.62 | 18.68 | 1,219,278 | -0.02(-0.10%) |
Apr 13, 2007 | 18.71 | 18.72 | 18.42 | 18.70 | 1,379,495 | -0.01(-0.05%) |
Apr 12, 2007 | 18.41 | 18.73 | 18.29 | 18.71 | 912,741 | +0.23(+1.22%) |
Apr 11, 2007 | 18.72 | 18.80 | 18.25 | 18.48 | 1,034,035 | -0.21(-1.11%) |
Apr 10, 2007 | 18.47 | 18.71 | 18.45 | 18.69 | 711,897 | +0.29(+1.58%) |
Apr 09, 2007 | 18.63 | 18.64 | 18.31 | 18.40 | 852,786 | -0.24(-1.31%) |
Apr 05, 2007 | 18.81 | 18.83 | 18.57 | 18.64 | 449,821 | -0.15(-0.80%) |
Apr 04, 2007 | 18.74 | 18.82 | 18.55 | 18.79 | 552,586 | +0.10(+0.55%) |
Apr 03, 2007 | 18.86 | 18.87 | 18.64 | 18.69 | 798,795 | -0.07(-0.35%) |
Apr 02, 2007 | 18.68 | 18.83 | 18.57 | 18.75 | 798,369 | +0.11(+0.60%) |
Mar 30, 2007 | 18.70 | 18.73 | 18.29 | 18.64 | 650,132 | -0.06(-0.30%) |
Mar 29, 2007 | 18.72 | 18.97 | 18.38 | 18.70 | 706,786 | +0.13(+0.71%) |
Mar 28, 2007 | 18.54 | 18.87 | 18.23 | 18.56 | 1,164,914 | -0.11(-0.60%) |
Mar 27, 2007 | 18.55 | 18.78 | 18.43 | 18.68 | 568,559 | +0.01(+0.05%) |
Mar 26, 2007 | 18.72 | 18.73 | 18.25 | 18.67 | 607,191 | -0.06(-0.30%) |
Mar 23, 2007 | 18.78 | 18.88 | 18.55 | 18.72 | 1,384,180 | -0.06(-0.30%) |
Mar 22, 2007 | 18.91 | 18.91 | 18.46 | 18.78 | 469,096 | -0.04(-0.20%) |
Mar 21, 2007 | 18.87 | 19.06 | 18.76 | 18.82 | 1,173,540 | -0.06(-0.30%) |
Mar 20, 2007 | 18.29 | 18.89 | 18.09 | 18.87 | 892,295 | +0.65(+3.56%) |
Mar 19, 2007 | 18.10 | 18.23 | 17.98 | 18.23 | 893,892 | +0.23(+1.25%) |
Mar 16, 2007 | 17.75 | 18.14 | 17.74 | 18.00 | 1,200,695 | +0.25(+1.43%) |
Mar 15, 2007 | 17.65 | 17.79 | 17.45 | 17.75 | 532,139 | +0.13(+0.75%) |
Mar 14, 2007 | 17.64 | 17.88 | 17.20 | 17.62 | 935,956 | -0.06(-0.32%) |
Mar 13, 2007 | 18.48 | 18.34 | 17.65 | 17.67 | 764,291 | -0.81(-4.37%) |
Mar 12, 2007 | 18.06 | 18.58 | 18.03 | 18.48 | 656,628 | +0.30(+1.65%) |
Mar 09, 2007 | 18.12 | 18.34 | 18.06 | 18.18 | 1,140,208 | +0.21(+1.15%) |
Mar 08, 2007 | 17.72 | 18.05 | 17.64 | 17.97 | 763,120 | +0.46(+2.63%) |
Mar 07, 2007 | 17.15 | 17.64 | 17.15 | 17.51 | 718,819 | +0.44(+2.59%) |
Mar 06, 2007 | 16.87 | 17.18 | 16.78 | 17.07 | 335,236 | +0.39(+2.31%) |
Mar 05, 2007 | 16.74 | 17.30 | 16.68 | 16.69 | 535,014 | -0.28(-1.66%) |
Mar 02, 2007 | 17.48 | 17.84 | 16.96 | 16.97 | 1,709,087 | -0.67(-3.78%) |