Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.62 | 24.24 | 22.62 | 24.20 | 1,300,194 | +1.57(+6.93%) |
May 30, 2007 | 23.07 | 23.27 | 22.54 | 22.63 | 1,044,669 | -0.61(-2.63%) |
May 29, 2007 | 22.84 | 23.35 | 22.80 | 23.24 | 478,052 | +0.39(+1.73%) |
May 25, 2007 | 22.64 | 23.16 | 22.57 | 22.85 | 512,321 | +0.35(+1.58%) |
May 24, 2007 | 23.92 | 23.92 | 22.38 | 22.49 | 1,329,968 | -1.59(-6.59%) |
May 23, 2007 | 24.32 | 24.37 | 23.97 | 24.08 | 407,203 | -0.15(-0.61%) |
May 22, 2007 | 23.74 | 24.46 | 23.73 | 24.23 | 537,433 | +0.58(+2.46%) |
May 21, 2007 | 23.41 | 24.16 | 23.27 | 23.65 | 504,520 | +0.26(+1.10%) |
May 18, 2007 | 23.36 | 23.79 | 22.96 | 23.39 | 491,588 | +0.16(+0.68%) |
May 17, 2007 | 23.22 | 23.62 | 23.01 | 23.23 | 978,202 | -0.06(-0.25%) |
May 16, 2007 | 23.63 | 23.63 | 23.04 | 23.29 | 1,072,347 | -0.55(-2.32%) |
May 15, 2007 | 24.19 | 24.42 | 23.78 | 23.84 | 1,112,727 | -0.20(-0.82%) |
May 14, 2007 | 24.21 | 24.51 | 23.98 | 24.04 | 1,668,146 | -0.12(-0.49%) |
May 11, 2007 | 23.48 | 24.21 | 23.17 | 24.16 | 810,934 | +0.78(+3.33%) |
May 10, 2007 | 24.00 | 24.15 | 23.01 | 23.38 | 939,341 | -0.83(-3.42%) |
May 09, 2007 | 23.56 | 24.44 | 22.69 | 24.21 | 921,347 | -0.69(-2.77%) |
May 08, 2007 | 25.04 | 25.14 | 24.68 | 24.90 | 569,825 | -0.22(-0.86%) |
May 07, 2007 | 25.13 | 25.53 | 25.10 | 25.12 | 433,591 | -0.21(-0.82%) |
May 04, 2007 | 24.98 | 25.45 | 24.96 | 25.32 | 683,681 | +0.29(+1.14%) |
May 03, 2007 | 24.47 | 25.59 | 24.22 | 25.04 | 989,772 | +0.50(+2.05%) |
May 02, 2007 | 24.63 | 24.75 | 24.28 | 24.53 | 700,872 | +0.13(+0.51%) |
May 01, 2007 | 24.11 | 24.61 | 23.88 | 24.41 | 684,920 | +0.25(+1.03%) |
Apr 30, 2007 | 23.65 | 24.65 | 23.31 | 24.16 | 843,393 | +0.29(+1.20%) |
Apr 27, 2007 | 24.55 | 24.65 | 23.79 | 23.87 | 782,174 | -0.81(-3.28%) |
Apr 26, 2007 | 22.85 | 25.61 | 21.81 | 24.68 | 2,281,783 | +3.48(+16.42%) |
Apr 25, 2007 | 22.54 | 22.94 | 20.98 | 21.20 | 1,612,751 | -1.34(-5.95%) |
Apr 24, 2007 | 23.44 | 23.59 | 22.43 | 22.54 | 745,642 | -0.67(-2.89%) |
Apr 23, 2007 | 22.98 | 23.35 | 22.71 | 23.21 | 349,789 | +0.29(+1.25%) |
Apr 20, 2007 | 22.99 | 23.15 | 22.53 | 22.93 | 300,572 | +0.28(+1.22%) |
Apr 19, 2007 | 22.72 | 23.20 | 22.04 | 22.65 | 513,553 | -0.35(-1.50%) |
Apr 18, 2007 | 23.09 | 23.39 | 22.84 | 23.00 | 354,432 | +0.05(+0.21%) |
Apr 17, 2007 | 23.40 | 23.43 | 22.83 | 22.95 | 515,834 | -0.38(-1.65%) |
Apr 16, 2007 | 23.32 | 23.48 | 22.93 | 23.33 | 586,217 | +0.14(+0.60%) |
Apr 13, 2007 | 23.06 | 23.27 | 22.36 | 23.19 | 841,247 | +0.25(+1.07%) |
Apr 12, 2007 | 21.91 | 23.07 | 21.80 | 22.95 | 742,246 | +1.09(+5.01%) |
Apr 11, 2007 | 22.40 | 22.48 | 21.64 | 21.85 | 532,750 | -0.48(-2.16%) |
Apr 10, 2007 | 22.14 | 22.36 | 22.12 | 22.34 | 308,221 | +0.09(+0.40%) |
Apr 09, 2007 | 22.15 | 22.40 | 21.90 | 22.25 | 503,092 | +0.27(+1.21%) |
Apr 05, 2007 | 21.43 | 21.98 | 21.41 | 21.98 | 250,286 | +0.51(+2.39%) |
Apr 04, 2007 | 21.68 | 21.68 | 21.16 | 21.47 | 442,724 | -0.11(-0.50%) |
Apr 03, 2007 | 21.17 | 21.91 | 21.10 | 21.58 | 481,511 | +0.57(+2.72%) |
Apr 02, 2007 | 20.71 | 21.23 | 20.71 | 21.00 | 414,943 | +0.26(+1.24%) |
Mar 30, 2007 | 20.61 | 21.10 | 20.53 | 20.75 | 479,517 | +0.23(+1.11%) |
Mar 29, 2007 | 20.95 | 21.00 | 20.06 | 20.52 | 768,999 | -0.32(-1.51%) |
Mar 28, 2007 | 21.20 | 21.25 | 20.79 | 20.84 | 622,063 | -0.18(-0.84%) |
Mar 27, 2007 | 20.84 | 21.17 | 20.81 | 21.01 | 285,821 | +0.12(+0.57%) |
Mar 26, 2007 | 21.00 | 21.10 | 20.60 | 20.90 | 403,767 | -0.12(-0.56%) |
Mar 23, 2007 | 20.96 | 21.12 | 20.68 | 21.01 | 381,225 | +0.01(+0.05%) |
Mar 22, 2007 | 21.34 | 21.34 | 20.87 | 21.00 | 708,854 | -0.16(-0.75%) |
Mar 21, 2007 | 20.92 | 21.43 | 20.75 | 21.16 | 697,305 | +0.32(+1.51%) |
Mar 20, 2007 | 20.76 | 21.04 | 20.50 | 20.85 | 363,716 | +0.04(+0.19%) |
Mar 19, 2007 | 20.71 | 20.94 | 20.66 | 20.81 | 458,143 | +0.30(+1.44%) |
Mar 16, 2007 | 20.39 | 20.60 | 20.11 | 20.51 | 526,661 | +0.11(+0.53%) |
Mar 15, 2007 | 20.22 | 20.52 | 20.10 | 20.40 | 358,118 | +0.21(+1.03%) |
Mar 14, 2007 | 20.08 | 20.31 | 19.75 | 20.20 | 529,891 | +0.12(+0.59%) |
Mar 13, 2007 | 20.81 | 20.94 | 20.07 | 20.08 | 724,677 | -0.73(-3.51%) |
Mar 12, 2007 | 20.87 | 21.10 | 20.77 | 20.81 | 526,866 | -0.19(-0.89%) |
Mar 09, 2007 | 21.09 | 21.12 | 20.71 | 20.99 | 787,034 | +0.58(+2.85%) |
Mar 08, 2007 | 19.98 | 20.82 | 19.98 | 20.41 | 963,219 | +0.68(+3.45%) |
Mar 07, 2007 | 19.49 | 20.09 | 19.31 | 19.73 | 660,035 | +0.25(+1.27%) |
Mar 06, 2007 | 18.40 | 19.67 | 18.40 | 19.49 | 390,194 | +1.01(+5.44%) |
Mar 05, 2007 | 18.68 | 19.30 | 18.44 | 18.48 | 472,631 | -0.31(-1.63%) |
Mar 02, 2007 | 19.52 | 19.60 | 18.73 | 18.79 | 700,492 | -0.94(-4.75%) |