Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.54 | 19.64 | 19.01 | 19.29 | 404,811 | -0.14(-0.72%) |
May 30, 2007 | 19.99 | 19.99 | 19.35 | 19.43 | 306,420 | -0.62(-3.09%) |
May 29, 2007 | 19.50 | 20.11 | 19.40 | 20.05 | 376,537 | +0.68(+3.51%) |
May 25, 2007 | 19.15 | 19.75 | 19.03 | 19.37 | 572,539 | +0.37(+1.95%) |
May 24, 2007 | 19.96 | 19.99 | 18.98 | 19.00 | 575,366 | -0.90(-4.52%) |
May 23, 2007 | 20.21 | 20.25 | 19.75 | 19.90 | 234,184 | -0.20(-1.00%) |
May 22, 2007 | 20.13 | 20.25 | 19.91 | 20.10 | 189,952 | +0.07(+0.35%) |
May 21, 2007 | 19.80 | 20.31 | 19.77 | 20.03 | 361,953 | +0.27(+1.37%) |
May 18, 2007 | 19.81 | 19.83 | 19.40 | 19.76 | 270,811 | +0.04(+0.20%) |
May 17, 2007 | 20.06 | 20.13 | 19.39 | 19.72 | 369,730 | -0.45(-2.23%) |
May 16, 2007 | 19.83 | 20.20 | 19.46 | 20.17 | 520,389 | +0.44(+2.23%) |
May 15, 2007 | 19.85 | 20.44 | 19.65 | 19.73 | 471,277 | -0.13(-0.65%) |
May 14, 2007 | 20.17 | 20.30 | 19.82 | 19.86 | 486,797 | -0.45(-2.22%) |
May 11, 2007 | 20.25 | 20.42 | 20.00 | 20.31 | 362,613 | +0.31(+1.55%) |
May 10, 2007 | 20.49 | 20.96 | 19.96 | 20.00 | 473,455 | -0.58(-2.82%) |
May 09, 2007 | 20.41 | 20.75 | 20.35 | 20.58 | 567,373 | -0.05(-0.24%) |
May 08, 2007 | 20.96 | 20.98 | 20.40 | 20.63 | 612,757 | -0.50(-2.37%) |
May 07, 2007 | 21.05 | 21.47 | 20.69 | 21.13 | 451,837 | +0.08(+0.38%) |
May 04, 2007 | 20.55 | 21.17 | 20.23 | 21.05 | 508,643 | +0.52(+2.53%) |
May 03, 2007 | 20.43 | 20.77 | 20.08 | 20.53 | 710,058 | +0.05(+0.24%) |
May 02, 2007 | 20.11 | 20.62 | 19.86 | 20.48 | 832,438 | +0.55(+2.79%) |
May 01, 2007 | 20.10 | 20.50 | 19.24 | 19.93 | 3,921,631 | -4.38(-18.04%) |
Apr 30, 2007 | 23.90 | 24.68 | 23.85 | 24.31 | 862,725 | +0.64(+2.70%) |
Apr 27, 2007 | 24.03 | 24.15 | 23.58 | 23.67 | 493,713 | -0.72(-2.95%) |
Apr 26, 2007 | 23.43 | 24.39 | 23.26 | 24.39 | 498,575 | +1.14(+4.90%) |
Apr 25, 2007 | 24.25 | 24.25 | 23.05 | 23.25 | 700,636 | -0.93(-3.85%) |
Apr 24, 2007 | 23.90 | 24.49 | 23.83 | 24.18 | 419,709 | +0.18(+0.75%) |
Apr 23, 2007 | 24.10 | 24.20 | 23.70 | 24.00 | 351,773 | -0.09(-0.37%) |
Apr 20, 2007 | 24.33 | 24.33 | 24.03 | 24.09 | 317,586 | +0.10(+0.42%) |
Apr 19, 2007 | 23.89 | 24.40 | 23.52 | 23.99 | 591,722 | +0.08(+0.33%) |
Apr 18, 2007 | 24.50 | 25.00 | 23.63 | 23.91 | 1,600,703 | -2.82(-10.55%) |
Apr 17, 2007 | 26.92 | 26.92 | 26.18 | 26.73 | 331,545 | -0.04(-0.15%) |
Apr 16, 2007 | 26.30 | 26.99 | 26.24 | 26.77 | 343,767 | +0.59(+2.25%) |
Apr 13, 2007 | 26.04 | 26.23 | 25.85 | 26.18 | 332,346 | +0.05(+0.19%) |
Apr 12, 2007 | 24.11 | 26.17 | 24.05 | 26.13 | 899,808 | +1.90(+7.84%) |
Apr 11, 2007 | 26.25 | 26.25 | 24.15 | 24.23 | 711,833 | -1.99(-7.59%) |
Apr 10, 2007 | 25.94 | 26.25 | 25.40 | 26.22 | 277,600 | +0.26(+1.00%) |
Apr 09, 2007 | 25.75 | 26.10 | 25.56 | 25.96 | 332,331 | -0.09(-0.35%) |
Apr 05, 2007 | 25.94 | 26.10 | 25.52 | 26.05 | 381,322 | +0.10(+0.39%) |
Apr 04, 2007 | 25.60 | 26.08 | 25.39 | 25.95 | 417,404 | +0.34(+1.33%) |
Apr 03, 2007 | 26.57 | 26.58 | 25.61 | 25.61 | 485,443 | -0.80(-3.03%) |
Apr 02, 2007 | 26.54 | 26.73 | 26.07 | 26.41 | 163,542 | +0.04(+0.15%) |
Mar 30, 2007 | 26.41 | 27.05 | 26.28 | 26.37 | 275,033 | -0.13(-0.49%) |
Mar 29, 2007 | 27.13 | 27.13 | 26.09 | 26.50 | 334,253 | -0.44(-1.63%) |
Mar 28, 2007 | 27.02 | 27.10 | 26.20 | 26.94 | 437,777 | -0.18(-0.66%) |
Mar 27, 2007 | 27.90 | 27.95 | 26.87 | 27.12 | 501,858 | -0.82(-2.93%) |
Mar 26, 2007 | 27.37 | 28.24 | 27.31 | 27.94 | 466,481 | +0.84(+3.10%) |
Mar 23, 2007 | 26.98 | 27.32 | 26.87 | 27.10 | 404,609 | +0.20(+0.74%) |
Mar 22, 2007 | 26.30 | 26.95 | 26.01 | 26.90 | 325,403 | +0.67(+2.55%) |
Mar 21, 2007 | 25.52 | 26.39 | 25.37 | 26.23 | 404,181 | +0.78(+3.06%) |
Mar 20, 2007 | 26.12 | 26.28 | 25.37 | 25.45 | 389,283 | -0.72(-2.75%) |
Mar 19, 2007 | 25.83 | 26.32 | 25.83 | 26.17 | 333,779 | +0.33(+1.28%) |
Mar 16, 2007 | 26.15 | 26.53 | 25.76 | 25.84 | 404,663 | -0.32(-1.22%) |
Mar 15, 2007 | 25.81 | 26.45 | 25.81 | 26.16 | 264,012 | +0.24(+0.93%) |
Mar 14, 2007 | 25.84 | 26.23 | 25.19 | 25.92 | 510,375 | -0.03(-0.12%) |
Mar 13, 2007 | 26.86 | 26.64 | 25.95 | 25.95 | 574,751 | -0.91(-3.39%) |
Mar 12, 2007 | 26.66 | 26.97 | 26.24 | 26.86 | 261,482 | +0.17(+0.64%) |
Mar 09, 2007 | 26.80 | 27.00 | 26.44 | 26.69 | 259,302 | +0.12(+0.45%) |
Mar 08, 2007 | 26.84 | 27.25 | 26.35 | 26.57 | 411,474 | +0.05(+0.19%) |
Mar 07, 2007 | 26.02 | 27.15 | 26.00 | 26.52 | 683,956 | +0.31(+1.18%) |
Mar 06, 2007 | 27.04 | 27.79 | 25.90 | 26.21 | 708,434 | -0.81(-3.00%) |
Mar 05, 2007 | 27.05 | 27.30 | 26.47 | 27.02 | 959,479 | +0.01(+0.04%) |
Mar 02, 2007 | 26.19 | 27.08 | 26.13 | 27.01 | 1,415,395 | +1.27(+4.93%) |