Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.17 | 23.23 | 21.88 | 22.44 | 1,241,063 | -0.59(-2.56%) |
May 30, 2007 | 22.91 | 23.06 | 22.42 | 23.03 | 912,303 | +0.00(+0.00%) |
May 29, 2007 | 22.84 | 23.24 | 22.81 | 23.03 | 1,153,917 | +0.04(+0.17%) |
May 25, 2007 | 23.32 | 23.34 | 22.85 | 22.99 | 975,203 | -0.31(-1.33%) |
May 24, 2007 | 24.33 | 24.33 | 23.09 | 23.30 | 760,131 | -1.11(-4.55%) |
May 23, 2007 | 24.39 | 24.90 | 23.98 | 24.41 | 840,536 | +0.10(+0.41%) |
May 22, 2007 | 24.62 | 24.69 | 24.09 | 24.31 | 788,525 | -0.39(-1.58%) |
May 21, 2007 | 24.80 | 25.23 | 24.51 | 24.70 | 524,116 | -0.17(-0.68%) |
May 18, 2007 | 24.16 | 24.93 | 23.75 | 24.87 | 1,169,802 | +0.80(+3.32%) |
May 17, 2007 | 25.73 | 25.82 | 23.33 | 24.07 | 3,664,723 | -1.66(-6.45%) |
May 16, 2007 | 26.84 | 26.85 | 25.42 | 25.73 | 1,530,783 | -1.01(-3.78%) |
May 15, 2007 | 27.32 | 27.86 | 26.70 | 26.74 | 527,304 | -0.66(-2.41%) |
May 14, 2007 | 28.24 | 28.64 | 27.28 | 27.40 | 709,741 | -0.95(-3.35%) |
May 11, 2007 | 26.54 | 28.46 | 26.43 | 28.35 | 986,779 | +1.92(+7.26%) |
May 10, 2007 | 26.95 | 27.08 | 26.29 | 26.43 | 751,508 | -0.58(-2.15%) |
May 09, 2007 | 27.50 | 27.72 | 26.73 | 27.01 | 1,047,336 | -0.69(-2.49%) |
May 08, 2007 | 27.96 | 28.21 | 27.36 | 27.70 | 959,197 | -0.46(-1.63%) |
May 07, 2007 | 28.45 | 28.59 | 28.07 | 28.16 | 496,137 | -0.37(-1.30%) |
May 04, 2007 | 28.55 | 28.70 | 28.19 | 28.53 | 746,362 | +0.18(+0.63%) |
May 03, 2007 | 28.43 | 28.74 | 28.01 | 28.35 | 902,698 | -0.25(-0.87%) |
May 02, 2007 | 27.92 | 28.71 | 27.86 | 28.60 | 1,076,913 | +0.84(+3.03%) |
May 01, 2007 | 27.14 | 27.85 | 26.33 | 27.76 | 643,042 | +0.56(+2.06%) |
Apr 30, 2007 | 27.54 | 27.95 | 27.14 | 27.20 | 874,723 | -0.38(-1.38%) |
Apr 27, 2007 | 28.59 | 28.61 | 27.58 | 27.58 | 877,991 | -0.84(-2.96%) |
Apr 26, 2007 | 27.33 | 28.72 | 26.92 | 28.42 | 965,504 | +1.06(+3.87%) |
Apr 25, 2007 | 26.65 | 27.53 | 26.15 | 27.36 | 940,962 | +0.69(+2.59%) |
Apr 24, 2007 | 25.95 | 26.70 | 25.50 | 26.67 | 827,343 | +0.68(+2.62%) |
Apr 23, 2007 | 25.75 | 26.41 | 25.34 | 25.99 | 1,034,591 | +0.09(+0.35%) |
Apr 20, 2007 | 24.71 | 27.50 | 24.68 | 25.90 | 2,701,641 | +1.46(+5.97%) |
Apr 19, 2007 | 23.97 | 24.65 | 23.45 | 24.44 | 744,384 | +0.34(+1.41%) |
Apr 18, 2007 | 24.22 | 24.40 | 23.79 | 24.10 | 384,207 | -0.29(-1.19%) |
Apr 17, 2007 | 24.70 | 24.70 | 24.09 | 24.39 | 538,667 | -0.20(-0.81%) |
Apr 16, 2007 | 25.00 | 25.01 | 24.17 | 24.59 | 761,976 | -0.45(-1.80%) |
Apr 13, 2007 | 24.24 | 25.12 | 24.08 | 25.04 | 1,090,214 | +0.84(+3.47%) |
Apr 12, 2007 | 23.44 | 24.22 | 23.30 | 24.20 | 484,039 | +0.76(+3.24%) |
Apr 11, 2007 | 23.64 | 23.74 | 23.15 | 23.44 | 416,888 | -0.14(-0.59%) |
Apr 10, 2007 | 23.97 | 24.00 | 23.55 | 23.58 | 437,549 | -0.38(-1.59%) |
Apr 09, 2007 | 23.49 | 24.11 | 23.26 | 23.96 | 612,537 | +0.60(+2.57%) |
Apr 05, 2007 | 22.80 | 23.55 | 22.68 | 23.36 | 722,742 | +0.52(+2.28%) |
Apr 04, 2007 | 22.59 | 22.86 | 22.16 | 22.84 | 491,377 | +0.35(+1.56%) |
Apr 03, 2007 | 21.98 | 22.77 | 21.81 | 22.49 | 749,068 | +0.58(+2.65%) |
Apr 02, 2007 | 21.62 | 22.08 | 21.52 | 21.91 | 602,902 | +0.29(+1.34%) |
Mar 30, 2007 | 21.32 | 21.79 | 21.20 | 21.62 | 640,188 | +0.37(+1.74%) |
Mar 29, 2007 | 21.67 | 21.86 | 20.81 | 21.25 | 461,534 | -0.29(-1.35%) |
Mar 28, 2007 | 21.70 | 22.03 | 21.44 | 21.54 | 591,248 | -0.46(-2.09%) |
Mar 27, 2007 | 22.40 | 22.65 | 20.79 | 22.00 | 3,075,767 | +2.85(+14.88%) |
Mar 26, 2007 | 19.40 | 19.40 | 18.83 | 19.15 | 283,320 | -0.29(-1.49%) |
Mar 23, 2007 | 19.43 | 19.71 | 19.15 | 19.44 | 321,484 | -0.05(-0.26%) |
Mar 22, 2007 | 19.54 | 19.82 | 19.26 | 19.49 | 369,318 | +0.09(+0.46%) |
Mar 21, 2007 | 19.06 | 19.54 | 18.75 | 19.40 | 350,085 | +0.36(+1.89%) |
Mar 20, 2007 | 18.57 | 19.05 | 18.53 | 19.04 | 270,474 | +0.43(+2.31%) |
Mar 19, 2007 | 18.50 | 18.93 | 18.33 | 18.61 | 365,588 | +0.24(+1.31%) |
Mar 16, 2007 | 18.54 | 18.83 | 18.31 | 18.37 | 1,057,797 | -0.20(-1.08%) |
Mar 15, 2007 | 18.51 | 18.81 | 18.27 | 18.57 | 355,781 | +0.06(+0.32%) |
Mar 14, 2007 | 18.30 | 18.63 | 17.96 | 18.51 | 586,819 | +0.13(+0.71%) |
Mar 13, 2007 | 19.04 | 18.95 | 18.36 | 18.38 | 619,899 | -0.66(-3.47%) |
Mar 12, 2007 | 18.94 | 19.21 | 18.85 | 19.04 | 350,646 | +0.02(+0.11%) |
Mar 09, 2007 | 19.41 | 19.43 | 18.83 | 19.02 | 323,634 | -0.26(-1.35%) |
Mar 08, 2007 | 18.76 | 19.56 | 18.71 | 19.28 | 779,034 | +0.64(+3.43%) |
Mar 07, 2007 | 19.10 | 19.25 | 18.63 | 18.64 | 784,826 | -0.42(-2.20%) |
Mar 06, 2007 | 18.98 | 19.41 | 18.62 | 19.06 | 590,412 | +0.30(+1.60%) |
Mar 05, 2007 | 18.50 | 19.05 | 17.87 | 18.76 | 1,546,608 | +0.08(+0.43%) |
Mar 02, 2007 | 18.91 | 19.55 | 18.67 | 18.68 | 761,587 | -0.54(-2.81%) |