Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.95 | 23.83 | 22.63 | 22.79 | 1,290,242 | -0.15(-0.65%) |
May 30, 2007 | 22.39 | 23.01 | 22.30 | 22.94 | 813,581 | +0.34(+1.50%) |
May 29, 2007 | 22.70 | 22.70 | 22.21 | 22.60 | 580,302 | -0.04(-0.18%) |
May 25, 2007 | 22.42 | 22.68 | 22.18 | 22.64 | 375,381 | +0.34(+1.52%) |
May 24, 2007 | 22.51 | 22.75 | 22.10 | 22.30 | 756,992 | -0.37(-1.63%) |
May 23, 2007 | 22.59 | 23.05 | 22.51 | 22.67 | 639,027 | +0.16(+0.71%) |
May 22, 2007 | 22.77 | 23.00 | 22.48 | 22.51 | 657,053 | -0.17(-0.75%) |
May 21, 2007 | 22.44 | 23.09 | 22.30 | 22.68 | 795,707 | +0.32(+1.43%) |
May 18, 2007 | 22.29 | 22.50 | 22.10 | 22.36 | 550,416 | +0.14(+0.63%) |
May 17, 2007 | 22.53 | 22.58 | 21.99 | 22.22 | 571,823 | -0.38(-1.68%) |
May 16, 2007 | 22.37 | 22.63 | 22.09 | 22.60 | 614,209 | +0.26(+1.16%) |
May 15, 2007 | 22.54 | 23.00 | 22.17 | 22.34 | 694,467 | -0.27(-1.19%) |
May 14, 2007 | 23.01 | 23.10 | 22.38 | 22.61 | 724,344 | -0.49(-2.12%) |
May 11, 2007 | 22.70 | 23.37 | 22.53 | 23.10 | 589,902 | +0.52(+2.30%) |
May 10, 2007 | 23.27 | 23.31 | 22.52 | 22.58 | 808,083 | -0.74(-3.17%) |
May 09, 2007 | 23.17 | 23.39 | 23.01 | 23.32 | 589,147 | -0.01(-0.04%) |
May 08, 2007 | 23.40 | 24.19 | 23.09 | 23.33 | 731,432 | -0.14(-0.60%) |
May 07, 2007 | 23.34 | 23.60 | 23.30 | 23.47 | 761,362 | -0.03(-0.13%) |
May 04, 2007 | 24.05 | 24.05 | 23.06 | 23.50 | 1,023,832 | -0.43(-1.80%) |
May 03, 2007 | 23.30 | 24.18 | 23.28 | 23.93 | 1,462,772 | +0.53(+2.26%) |
May 02, 2007 | 23.86 | 24.01 | 23.25 | 23.40 | 1,587,290 | -0.50(-2.09%) |
May 01, 2007 | 22.70 | 23.95 | 22.60 | 23.90 | 2,205,056 | +1.24(+5.47%) |
Apr 30, 2007 | 22.95 | 23.37 | 22.57 | 22.66 | 2,823,789 | -1.21(-5.07%) |
Apr 27, 2007 | 23.57 | 24.28 | 22.96 | 23.87 | 2,147,211 | +0.27(+1.15%) |
Apr 26, 2007 | 22.18 | 23.94 | 22.17 | 23.60 | 10,305,998 | +5.91(+33.40%) |
Apr 25, 2007 | 17.46 | 17.79 | 17.03 | 17.69 | 815,117 | +0.38(+2.20%) |
Apr 24, 2007 | 17.34 | 17.45 | 17.00 | 17.31 | 534,840 | -0.14(-0.80%) |
Apr 23, 2007 | 17.58 | 17.75 | 17.02 | 17.45 | 973,401 | +0.70(+4.18%) |
Apr 20, 2007 | 16.15 | 17.06 | 16.00 | 16.75 | 1,108,483 | +0.80(+5.02%) |
Apr 19, 2007 | 16.52 | 16.63 | 15.88 | 15.95 | 678,590 | -0.61(-3.68%) |
Apr 18, 2007 | 16.82 | 16.94 | 16.55 | 16.56 | 484,726 | -0.37(-2.19%) |
Apr 17, 2007 | 17.04 | 17.10 | 16.80 | 16.93 | 739,048 | -0.13(-0.76%) |
Apr 16, 2007 | 16.95 | 17.09 | 16.84 | 17.06 | 429,218 | +0.14(+0.83%) |
Apr 13, 2007 | 16.66 | 16.92 | 16.59 | 16.92 | 299,240 | +0.23(+1.38%) |
Apr 12, 2007 | 16.75 | 16.92 | 16.58 | 16.69 | 562,918 | -0.13(-0.77%) |
Apr 11, 2007 | 17.28 | 17.28 | 16.63 | 16.82 | 355,916 | -0.39(-2.27%) |
Apr 10, 2007 | 16.53 | 17.29 | 16.53 | 17.21 | 856,758 | +0.59(+3.55%) |
Apr 09, 2007 | 16.70 | 16.73 | 16.32 | 16.62 | 505,276 | -0.08(-0.48%) |
Apr 05, 2007 | 16.61 | 16.72 | 16.43 | 16.70 | 257,324 | +0.16(+0.97%) |
Apr 04, 2007 | 16.53 | 16.67 | 16.29 | 16.54 | 296,472 | -0.03(-0.18%) |
Apr 03, 2007 | 15.74 | 16.66 | 15.70 | 16.57 | 829,372 | +0.83(+5.27%) |
Apr 02, 2007 | 15.88 | 15.89 | 15.45 | 15.74 | 869,239 | -0.12(-0.76%) |
Mar 30, 2007 | 16.13 | 16.13 | 15.72 | 15.86 | 435,313 | -0.29(-1.80%) |
Mar 29, 2007 | 16.31 | 16.32 | 15.94 | 16.15 | 779,514 | -0.10(-0.62%) |
Mar 28, 2007 | 16.08 | 16.51 | 16.07 | 16.25 | 879,898 | +0.03(+0.18%) |
Mar 27, 2007 | 16.17 | 16.32 | 16.03 | 16.22 | 428,564 | -0.03(-0.18%) |
Mar 26, 2007 | 16.38 | 16.53 | 16.10 | 16.25 | 202,630 | -0.18(-1.10%) |
Mar 23, 2007 | 16.44 | 16.50 | 16.26 | 16.43 | 328,366 | +0.00(+0.00%) |
Mar 22, 2007 | 16.54 | 16.54 | 16.16 | 16.43 | 358,555 | -0.02(-0.12%) |
Mar 21, 2007 | 16.07 | 16.48 | 15.97 | 16.45 | 392,064 | +0.39(+2.43%) |
Mar 20, 2007 | 16.38 | 16.44 | 15.99 | 16.06 | 472,520 | -0.32(-1.95%) |
Mar 19, 2007 | 16.10 | 16.50 | 16.00 | 16.38 | 371,270 | +0.38(+2.37%) |
Mar 16, 2007 | 16.57 | 16.66 | 15.97 | 16.00 | 765,066 | -0.58(-3.50%) |
Mar 15, 2007 | 16.73 | 16.95 | 16.49 | 16.58 | 273,267 | -0.12(-0.72%) |
Mar 14, 2007 | 16.18 | 16.83 | 16.18 | 16.70 | 545,654 | +0.48(+2.96%) |
Mar 13, 2007 | 16.79 | 16.97 | 16.11 | 16.22 | 457,432 | -0.57(-3.39%) |
Mar 12, 2007 | 16.68 | 16.91 | 16.55 | 16.79 | 497,839 | +0.20(+1.21%) |
Mar 09, 2007 | 16.62 | 16.63 | 16.36 | 16.59 | 418,000 | +0.07(+0.42%) |
Mar 08, 2007 | 16.26 | 16.58 | 16.23 | 16.52 | 629,026 | +0.45(+2.80%) |
Mar 07, 2007 | 16.42 | 16.68 | 16.05 | 16.07 | 852,477 | -0.33(-2.01%) |
Mar 06, 2007 | 16.44 | 16.80 | 16.29 | 16.40 | 1,026,362 | +0.17(+1.05%) |
Mar 05, 2007 | 16.39 | 16.66 | 16.20 | 16.23 | 972,070 | -0.23(-1.40%) |
Mar 02, 2007 | 16.29 | 16.52 | 16.28 | 16.46 | 879,858 | +0.15(+0.92%) |