Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.01 | 27.58 | 26.51 | 26.96 | 891,408 | +0.08(+0.30%) |
May 30, 2007 | 26.09 | 26.92 | 26.01 | 26.88 | 664,142 | +0.70(+2.69%) |
May 29, 2007 | 26.22 | 26.65 | 26.13 | 26.18 | 549,294 | -0.11(-0.40%) |
May 25, 2007 | 25.78 | 26.37 | 25.78 | 26.28 | 605,989 | +0.54(+2.09%) |
May 24, 2007 | 26.05 | 26.72 | 25.47 | 25.74 | 1,111,091 | -0.27(-1.02%) |
May 23, 2007 | 26.39 | 26.48 | 25.87 | 26.01 | 586,712 | -0.40(-1.50%) |
May 22, 2007 | 26.18 | 26.52 | 26.02 | 26.40 | 721,647 | +0.35(+1.35%) |
May 21, 2007 | 25.89 | 26.27 | 25.84 | 26.05 | 480,804 | +0.16(+0.62%) |
May 18, 2007 | 25.65 | 26.06 | 25.43 | 25.89 | 845,242 | +0.35(+1.38%) |
May 17, 2007 | 25.76 | 25.90 | 25.23 | 25.54 | 1,082,775 | -0.22(-0.86%) |
May 16, 2007 | 25.11 | 25.76 | 25.08 | 25.76 | 807,044 | +0.78(+3.11%) |
May 15, 2007 | 24.90 | 25.88 | 24.87 | 24.98 | 1,345,940 | +0.23(+0.95%) |
May 14, 2007 | 25.08 | 25.12 | 24.63 | 24.75 | 951,343 | -0.39(-1.55%) |
May 11, 2007 | 24.45 | 25.14 | 24.45 | 25.14 | 609,909 | +0.80(+3.27%) |
May 10, 2007 | 24.72 | 24.72 | 24.17 | 24.34 | 529,855 | -0.44(-1.77%) |
May 09, 2007 | 24.32 | 24.94 | 24.27 | 24.78 | 832,769 | +0.36(+1.49%) |
May 08, 2007 | 24.38 | 24.58 | 24.05 | 24.42 | 967,865 | -0.22(-0.88%) |
May 07, 2007 | 24.85 | 25.01 | 24.58 | 24.63 | 587,198 | -0.41(-1.65%) |
May 04, 2007 | 24.46 | 25.05 | 24.44 | 25.05 | 533,905 | +0.59(+2.40%) |
May 03, 2007 | 24.67 | 25.21 | 24.38 | 24.46 | 815,922 | -0.21(-0.85%) |
May 02, 2007 | 23.97 | 24.79 | 23.77 | 24.67 | 1,110,251 | +0.94(+3.95%) |
May 01, 2007 | 23.45 | 24.06 | 23.25 | 23.73 | 1,426,123 | +0.36(+1.56%) |
Apr 30, 2007 | 24.11 | 24.97 | 23.31 | 23.37 | 1,615,057 | -0.64(-2.65%) |
Apr 27, 2007 | 24.08 | 24.29 | 23.76 | 24.00 | 1,129,041 | -0.25(-1.02%) |
Apr 26, 2007 | 22.97 | 24.29 | 22.97 | 24.25 | 1,150,423 | +0.86(+3.67%) |
Apr 25, 2007 | 23.95 | 24.08 | 23.09 | 23.39 | 1,230,120 | -0.50(-2.09%) |
Apr 24, 2007 | 22.84 | 24.17 | 22.82 | 23.89 | 3,116,608 | +1.81(+8.22%) |
Apr 23, 2007 | 22.32 | 22.84 | 22.06 | 22.08 | 949,083 | -0.38(-1.70%) |
Apr 20, 2007 | 22.57 | 22.75 | 22.19 | 22.46 | 525,968 | +0.29(+1.31%) |
Apr 19, 2007 | 21.87 | 22.39 | 21.67 | 22.17 | 810,415 | +0.08(+0.36%) |
Apr 18, 2007 | 22.02 | 22.17 | 21.87 | 22.09 | 493,732 | +0.07(+0.31%) |
Apr 17, 2007 | 21.85 | 22.07 | 21.85 | 22.02 | 562,576 | +0.19(+0.85%) |
Apr 16, 2007 | 21.78 | 21.92 | 21.72 | 21.84 | 454,532 | +0.15(+0.71%) |
Apr 13, 2007 | 21.87 | 21.89 | 21.61 | 21.68 | 496,810 | -0.22(-1.01%) |
Apr 12, 2007 | 21.11 | 21.90 | 20.93 | 21.90 | 902,099 | +0.72(+3.38%) |
Apr 11, 2007 | 21.57 | 21.61 | 21.05 | 21.19 | 962,520 | -0.34(-1.58%) |
Apr 10, 2007 | 21.43 | 21.66 | 21.43 | 21.53 | 274,080 | +0.05(+0.23%) |
Apr 09, 2007 | 21.54 | 21.67 | 21.41 | 21.48 | 340,656 | -0.12(-0.54%) |
Apr 05, 2007 | 21.43 | 21.79 | 21.34 | 21.59 | 621,053 | +0.07(+0.32%) |
Apr 04, 2007 | 21.50 | 21.65 | 21.38 | 21.53 | 437,685 | +0.07(+0.32%) |
Apr 03, 2007 | 21.22 | 21.84 | 21.17 | 21.46 | 1,310,789 | +0.33(+1.55%) |
Apr 02, 2007 | 20.70 | 21.14 | 20.61 | 21.13 | 1,026,990 | +0.43(+2.09%) |
Mar 30, 2007 | 20.51 | 20.78 | 20.46 | 20.70 | 825,642 | +0.25(+1.21%) |
Mar 29, 2007 | 20.55 | 20.72 | 20.13 | 20.45 | 519,812 | +0.01(+0.06%) |
Mar 28, 2007 | 20.58 | 20.71 | 20.22 | 20.44 | 548,970 | -0.17(-0.81%) |
Mar 27, 2007 | 20.85 | 20.87 | 20.54 | 20.61 | 387,146 | -0.35(-1.68%) |
Mar 26, 2007 | 20.76 | 20.96 | 20.58 | 20.96 | 950,695 | +0.15(+0.74%) |
Mar 23, 2007 | 20.82 | 20.93 | 20.65 | 20.80 | 533,095 | +0.01(+0.03%) |
Mar 22, 2007 | 20.48 | 20.84 | 20.35 | 20.80 | 886,872 | +0.32(+1.57%) |
Mar 21, 2007 | 20.28 | 20.50 | 19.98 | 20.48 | 1,289,245 | +0.23(+1.13%) |
Mar 20, 2007 | 20.36 | 20.45 | 20.09 | 20.25 | 634,336 | -0.12(-0.61%) |
Mar 19, 2007 | 20.10 | 20.38 | 20.06 | 20.37 | 720,513 | +0.52(+2.61%) |
Mar 16, 2007 | 19.84 | 19.93 | 19.73 | 19.85 | 1,019,053 | +0.02(+0.12%) |
Mar 15, 2007 | 19.66 | 19.88 | 19.66 | 19.83 | 651,831 | +0.19(+0.97%) |
Mar 14, 2007 | 19.29 | 19.75 | 19.14 | 19.64 | 1,140,704 | +0.33(+1.69%) |
Mar 13, 2007 | 19.68 | 19.74 | 19.27 | 19.31 | 1,104,095 | -0.37(-1.88%) |
Mar 12, 2007 | 18.82 | 19.72 | 18.74 | 19.68 | 932,714 | +0.81(+4.29%) |
Mar 09, 2007 | 18.82 | 19.04 | 18.64 | 18.87 | 434,284 | +0.21(+1.12%) |
Mar 08, 2007 | 18.72 | 18.84 | 18.59 | 18.66 | 583,149 | +0.13(+0.70%) |
Mar 07, 2007 | 18.61 | 18.77 | 18.38 | 18.53 | 1,046,104 | -0.12(-0.63%) |
Mar 06, 2007 | 18.22 | 18.91 | 18.19 | 18.65 | 2,837,668 | +0.52(+2.86%) |
Mar 05, 2007 | 18.37 | 18.56 | 18.12 | 18.13 | 1,305,282 | -0.43(-2.30%) |
Mar 02, 2007 | 19.11 | 19.11 | 18.51 | 18.56 | 873,589 | -0.65(-3.38%) |