Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.77 | 25.99 | 25.21 | 25.55 | 625,756 | -0.29(-1.12%) |
May 30, 2007 | 25.58 | 26.06 | 25.25 | 25.84 | 206,478 | +0.08(+0.31%) |
May 29, 2007 | 25.96 | 26.22 | 25.30 | 25.76 | 222,286 | -0.26(-1.00%) |
May 25, 2007 | 25.42 | 26.21 | 25.24 | 26.02 | 263,516 | +0.84(+3.34%) |
May 24, 2007 | 26.41 | 26.50 | 25.05 | 25.18 | 290,979 | -1.19(-4.51%) |
May 23, 2007 | 26.74 | 27.18 | 26.25 | 26.37 | 192,806 | -0.25(-0.94%) |
May 22, 2007 | 26.50 | 26.64 | 26.10 | 26.62 | 347,036 | +0.25(+0.95%) |
May 21, 2007 | 25.92 | 26.71 | 25.90 | 26.37 | 233,178 | +0.52(+2.01%) |
May 18, 2007 | 25.46 | 25.92 | 25.05 | 25.85 | 211,793 | +0.51(+2.01%) |
May 17, 2007 | 25.19 | 25.49 | 25.09 | 25.34 | 217,000 | -0.11(-0.43%) |
May 16, 2007 | 26.52 | 26.52 | 25.04 | 25.45 | 388,690 | -1.00(-3.78%) |
May 15, 2007 | 26.50 | 26.81 | 26.13 | 26.45 | 363,889 | -0.21(-0.79%) |
May 14, 2007 | 27.25 | 27.43 | 26.29 | 26.66 | 548,229 | -0.53(-1.95%) |
May 11, 2007 | 26.35 | 27.22 | 25.97 | 27.19 | 411,413 | +0.96(+3.66%) |
May 10, 2007 | 26.29 | 27.26 | 26.16 | 26.23 | 507,105 | +0.03(+0.11%) |
May 09, 2007 | 25.83 | 26.35 | 25.59 | 26.20 | 240,461 | +0.25(+0.96%) |
May 08, 2007 | 25.99 | 26.20 | 25.32 | 25.95 | 325,779 | +0.02(+0.08%) |
May 07, 2007 | 25.57 | 26.21 | 25.53 | 25.93 | 224,103 | +0.36(+1.41%) |
May 04, 2007 | 25.50 | 25.71 | 25.25 | 25.57 | 243,423 | +0.32(+1.27%) |
May 03, 2007 | 25.38 | 25.50 | 25.09 | 25.25 | 312,702 | +0.02(+0.08%) |
May 02, 2007 | 25.11 | 25.49 | 24.97 | 25.23 | 426,177 | +0.21(+0.84%) |
May 01, 2007 | 25.33 | 25.33 | 24.78 | 25.02 | 3,316,694 | +0.62(+2.54%) |
Apr 30, 2007 | 24.15 | 25.05 | 24.15 | 24.40 | 442,264 | +0.09(+0.37%) |
Apr 27, 2007 | 24.69 | 24.70 | 24.02 | 24.31 | 329,934 | -0.51(-2.05%) |
Apr 26, 2007 | 25.56 | 25.56 | 24.42 | 24.82 | 487,793 | -0.64(-2.51%) |
Apr 25, 2007 | 25.24 | 25.68 | 24.89 | 25.46 | 502,792 | +0.47(+1.88%) |
Apr 24, 2007 | 25.94 | 26.01 | 24.95 | 24.99 | 737,914 | -0.95(-3.66%) |
Apr 23, 2007 | 25.53 | 26.19 | 25.53 | 25.94 | 227,632 | +0.22(+0.86%) |
Apr 20, 2007 | 26.00 | 26.08 | 25.51 | 25.72 | 342,285 | -0.06(-0.23%) |
Apr 19, 2007 | 25.96 | 26.00 | 24.83 | 25.78 | 537,999 | -0.38(-1.45%) |
Apr 18, 2007 | 26.46 | 26.53 | 26.06 | 26.16 | 331,879 | -0.37(-1.39%) |
Apr 17, 2007 | 27.00 | 27.00 | 26.53 | 26.53 | 619,201 | -0.15(-0.56%) |
Apr 16, 2007 | 26.67 | 26.90 | 26.40 | 26.68 | 409,921 | +0.38(+1.44%) |
Apr 13, 2007 | 25.95 | 26.65 | 25.65 | 26.30 | 386,339 | +0.45(+1.74%) |
Apr 12, 2007 | 24.85 | 25.87 | 24.85 | 25.85 | 356,901 | +0.79(+3.15%) |
Apr 11, 2007 | 25.68 | 25.75 | 24.71 | 25.06 | 451,870 | -0.46(-1.80%) |
Apr 10, 2007 | 25.79 | 26.00 | 25.47 | 25.52 | 589,616 | -0.12(-0.47%) |
Apr 09, 2007 | 24.28 | 25.76 | 23.74 | 25.64 | 1,073,270 | +1.07(+4.35%) |
Apr 05, 2007 | 23.40 | 24.57 | 22.57 | 24.57 | 2,089,023 | +3.16(+14.76%) |
Apr 04, 2007 | 20.95 | 21.44 | 20.59 | 21.41 | 374,609 | +0.61(+2.93%) |
Apr 03, 2007 | 20.83 | 21.00 | 20.49 | 20.80 | 255,859 | +0.12(+0.58%) |
Apr 02, 2007 | 20.48 | 20.91 | 20.17 | 20.68 | 261,532 | +0.45(+2.22%) |
Mar 30, 2007 | 20.07 | 20.62 | 20.07 | 20.23 | 295,819 | +0.16(+0.80%) |
Mar 29, 2007 | 20.30 | 20.56 | 20.07 | 20.07 | 378,735 | -0.28(-1.38%) |
Mar 28, 2007 | 20.01 | 20.60 | 20.00 | 20.35 | 203,608 | +0.35(+1.75%) |
Mar 27, 2007 | 20.26 | 20.26 | 19.88 | 20.00 | 192,808 | -0.26(-1.28%) |
Mar 26, 2007 | 20.09 | 20.26 | 20.01 | 20.26 | 186,954 | +0.20(+1.00%) |
Mar 23, 2007 | 19.76 | 20.06 | 19.66 | 20.06 | 186,961 | +0.40(+2.03%) |
Mar 22, 2007 | 19.59 | 19.80 | 19.47 | 19.66 | 231,458 | +0.07(+0.36%) |
Mar 21, 2007 | 19.03 | 19.59 | 18.79 | 19.59 | 155,828 | +0.64(+3.38%) |
Mar 20, 2007 | 18.83 | 19.03 | 18.52 | 18.95 | 94,089 | +0.20(+1.07%) |
Mar 19, 2007 | 18.16 | 18.95 | 18.16 | 18.75 | 201,717 | +0.73(+4.05%) |
Mar 16, 2007 | 18.34 | 18.58 | 17.95 | 18.02 | 195,045 | -0.33(-1.80%) |
Mar 15, 2007 | 18.31 | 18.39 | 18.07 | 18.35 | 128,841 | -0.03(-0.16%) |
Mar 14, 2007 | 17.53 | 18.75 | 17.53 | 18.38 | 293,665 | +0.68(+3.84%) |
Mar 13, 2007 | 18.50 | 18.58 | 17.68 | 17.70 | 245,484 | -0.80(-4.32%) |
Mar 12, 2007 | 18.00 | 18.63 | 17.86 | 18.50 | 241,253 | +0.48(+2.66%) |
Mar 09, 2007 | 17.99 | 18.24 | 17.69 | 18.02 | 112,451 | +0.14(+0.78%) |
Mar 08, 2007 | 18.05 | 18.25 | 17.58 | 17.88 | 231,955 | -0.09(-0.50%) |
Mar 07, 2007 | 17.58 | 18.35 | 17.31 | 17.97 | 329,015 | +0.39(+2.22%) |
Mar 06, 2007 | 16.62 | 17.75 | 16.62 | 17.58 | 305,977 | +1.06(+6.42%) |
Mar 05, 2007 | 16.45 | 17.03 | 16.29 | 16.52 | 240,262 | +0.02(+0.12%) |
Mar 02, 2007 | 17.74 | 17.74 | 16.46 | 16.50 | 293,851 | -1.28(-7.20%) |