Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.99 | 28.03 | 27.54 | 27.99 | 597,127 | +0.00(+0.00%) |
May 30, 2007 | 27.22 | 28.26 | 27.06 | 27.99 | 885,670 | +0.33(+1.18%) |
May 29, 2007 | 27.80 | 29.66 | 26.94 | 27.66 | 1,038,211 | +2.33(+9.21%) |
May 25, 2007 | 24.35 | 25.45 | 24.10 | 25.33 | 245,179 | +1.04(+4.26%) |
May 24, 2007 | 25.03 | 25.36 | 23.88 | 24.29 | 201,895 | -0.71(-2.84%) |
May 23, 2007 | 24.74 | 25.54 | 24.50 | 25.00 | 370,588 | +0.24(+0.98%) |
May 22, 2007 | 23.57 | 24.82 | 23.34 | 24.76 | 198,459 | +0.98(+4.12%) |
May 21, 2007 | 22.57 | 23.78 | 22.54 | 23.78 | 104,089 | +1.13(+4.98%) |
May 18, 2007 | 22.56 | 22.84 | 22.25 | 22.65 | 58,238 | +0.14(+0.62%) |
May 17, 2007 | 22.80 | 22.88 | 22.17 | 22.51 | 85,624 | -0.39(-1.71%) |
May 16, 2007 | 23.04 | 23.12 | 22.65 | 22.90 | 89,380 | -0.10(-0.45%) |
May 15, 2007 | 23.14 | 23.48 | 22.85 | 23.00 | 75,030 | -0.19(-0.80%) |
May 14, 2007 | 23.17 | 23.51 | 22.99 | 23.19 | 73,425 | -0.05(-0.20%) |
May 11, 2007 | 23.20 | 23.55 | 23.01 | 23.24 | 79,044 | +0.14(+0.61%) |
May 10, 2007 | 23.53 | 23.68 | 22.89 | 23.10 | 102,536 | -0.67(-2.83%) |
May 09, 2007 | 23.24 | 23.87 | 23.15 | 23.77 | 80,160 | +0.37(+1.59%) |
May 08, 2007 | 23.39 | 23.51 | 22.85 | 23.40 | 84,703 | -0.16(-0.67%) |
May 07, 2007 | 23.91 | 23.96 | 23.42 | 23.55 | 78,273 | -0.39(-1.64%) |
May 04, 2007 | 23.70 | 24.00 | 23.62 | 23.95 | 128,929 | +0.35(+1.46%) |
May 03, 2007 | 23.30 | 23.74 | 22.88 | 23.60 | 166,298 | +0.34(+1.44%) |
May 02, 2007 | 23.10 | 23.60 | 23.08 | 23.27 | 173,261 | +0.13(+0.56%) |
May 01, 2007 | 23.10 | 23.31 | 22.73 | 23.13 | 83,318 | +0.04(+0.16%) |
Apr 30, 2007 | 23.16 | 23.29 | 22.94 | 23.10 | 141,980 | -0.06(-0.24%) |
Apr 27, 2007 | 23.79 | 23.88 | 22.88 | 23.15 | 133,956 | -0.72(-3.01%) |
Apr 26, 2007 | 23.28 | 23.87 | 23.05 | 23.87 | 87,483 | +0.51(+2.20%) |
Apr 25, 2007 | 23.26 | 23.52 | 23.09 | 23.36 | 161,071 | +0.22(+0.97%) |
Apr 24, 2007 | 23.24 | 23.26 | 22.79 | 23.13 | 134,659 | -0.01(-0.04%) |
Apr 23, 2007 | 23.57 | 23.57 | 22.91 | 23.14 | 83,629 | -0.31(-1.31%) |
Apr 20, 2007 | 22.69 | 23.59 | 22.45 | 23.45 | 177,598 | +1.09(+4.88%) |
Apr 19, 2007 | 22.05 | 22.87 | 21.97 | 22.36 | 126,871 | +0.15(+0.67%) |
Apr 18, 2007 | 22.63 | 22.63 | 22.02 | 22.21 | 127,286 | -0.48(-2.10%) |
Apr 17, 2007 | 22.85 | 22.85 | 22.21 | 22.69 | 156,150 | -0.24(-1.06%) |
Apr 16, 2007 | 22.17 | 22.97 | 22.14 | 22.93 | 106,773 | +0.82(+3.71%) |
Apr 13, 2007 | 22.08 | 22.22 | 21.78 | 22.11 | 119,054 | +0.10(+0.47%) |
Apr 12, 2007 | 20.60 | 22.20 | 20.58 | 22.01 | 236,124 | +1.44(+6.98%) |
Apr 11, 2007 | 21.17 | 21.28 | 20.37 | 20.57 | 131,028 | -0.66(-3.12%) |
Apr 10, 2007 | 21.42 | 21.66 | 21.18 | 21.23 | 81,222 | -0.15(-0.70%) |
Apr 09, 2007 | 20.77 | 21.54 | 20.77 | 21.38 | 288,340 | +0.61(+2.92%) |
Apr 05, 2007 | 21.21 | 21.32 | 20.72 | 20.77 | 71,724 | -0.49(-2.32%) |
Apr 04, 2007 | 20.73 | 21.30 | 20.73 | 21.27 | 95,929 | +0.48(+2.29%) |
Apr 03, 2007 | 21.04 | 21.04 | 20.63 | 20.79 | 166,500 | -0.12(-0.58%) |
Apr 02, 2007 | 20.89 | 21.23 | 20.55 | 20.91 | 63,349 | +0.03(+0.13%) |
Mar 30, 2007 | 20.98 | 21.27 | 20.43 | 20.89 | 140,353 | -0.21(-1.02%) |
Mar 29, 2007 | 20.51 | 21.20 | 20.45 | 21.10 | 142,291 | +0.77(+3.76%) |
Mar 28, 2007 | 20.41 | 20.73 | 19.97 | 20.34 | 476,402 | -0.26(-1.27%) |
Mar 27, 2007 | 20.42 | 20.69 | 20.18 | 20.60 | 151,652 | +0.11(+0.55%) |
Mar 26, 2007 | 20.48 | 20.77 | 20.07 | 20.49 | 122,988 | -0.04(-0.18%) |
Mar 23, 2007 | 20.54 | 20.77 | 20.35 | 20.52 | 198,695 | -0.09(-0.45%) |
Mar 22, 2007 | 20.35 | 20.65 | 20.16 | 20.62 | 181,848 | +0.29(+1.42%) |
Mar 21, 2007 | 19.89 | 20.49 | 19.74 | 20.33 | 212,992 | +0.49(+2.44%) |
Mar 20, 2007 | 19.79 | 20.21 | 19.77 | 19.84 | 255,718 | -0.07(-0.33%) |
Mar 19, 2007 | 19.78 | 20.24 | 19.49 | 19.91 | 226,354 | +0.44(+2.25%) |
Mar 16, 2007 | 19.68 | 19.92 | 19.26 | 19.47 | 285,907 | -0.24(-1.23%) |
Mar 15, 2007 | 20.04 | 20.20 | 19.41 | 19.71 | 105,487 | -0.37(-1.86%) |
Mar 14, 2007 | 19.73 | 20.32 | 19.69 | 20.08 | 104,224 | +0.39(+1.99%) |
Mar 13, 2007 | 20.77 | 20.78 | 19.54 | 19.69 | 150,240 | -1.08(-5.21%) |
Mar 12, 2007 | 21.29 | 21.41 | 20.72 | 20.77 | 106,585 | -0.31(-1.46%) |
Mar 09, 2007 | 21.58 | 21.67 | 20.88 | 21.08 | 64,327 | -0.21(-1.01%) |
Mar 08, 2007 | 21.01 | 21.46 | 20.85 | 21.30 | 94,940 | +0.41(+1.97%) |
Mar 07, 2007 | 20.79 | 21.12 | 20.60 | 20.89 | 155,840 | +0.05(+0.22%) |
Mar 06, 2007 | 20.10 | 21.05 | 20.07 | 20.84 | 85,662 | +0.84(+4.20%) |
Mar 05, 2007 | 20.60 | 21.20 | 19.93 | 20.00 | 132,416 | -0.70(-3.38%) |
Mar 02, 2007 | 21.27 | 21.74 | 20.66 | 20.70 | 108,581 | -0.76(-3.52%) |