Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.75 | 22.95 | 22.35 | 22.50 | 1,395,539 | -0.20(-0.88%) |
May 30, 2007 | 22.16 | 22.73 | 22.07 | 22.70 | 1,060,112 | +0.37(+1.66%) |
May 29, 2007 | 22.39 | 22.52 | 22.04 | 22.33 | 1,380,682 | +0.08(+0.36%) |
May 25, 2007 | 22.00 | 22.35 | 21.91 | 22.25 | 1,353,812 | +0.41(+1.88%) |
May 24, 2007 | 22.25 | 22.93 | 21.52 | 21.84 | 3,107,404 | -0.23(-1.04%) |
May 23, 2007 | 21.70 | 22.47 | 21.13 | 22.07 | 3,415,300 | +0.37(+1.71%) |
May 22, 2007 | 20.50 | 22.07 | 20.39 | 21.70 | 2,863,209 | +1.28(+6.27%) |
May 21, 2007 | 19.13 | 20.48 | 19.01 | 20.42 | 2,175,935 | +1.42(+7.47%) |
May 18, 2007 | 18.82 | 19.03 | 18.65 | 19.00 | 575,491 | +0.23(+1.23%) |
May 17, 2007 | 19.02 | 19.02 | 18.71 | 18.77 | 683,303 | -0.25(-1.31%) |
May 16, 2007 | 19.05 | 19.05 | 18.68 | 19.02 | 1,059,104 | -0.03(-0.16%) |
May 15, 2007 | 19.07 | 19.26 | 18.78 | 19.05 | 837,832 | -0.02(-0.10%) |
May 14, 2007 | 19.43 | 19.43 | 19.06 | 19.07 | 771,506 | -0.29(-1.50%) |
May 11, 2007 | 19.35 | 19.50 | 19.14 | 19.36 | 575,016 | +0.13(+0.68%) |
May 10, 2007 | 19.70 | 20.10 | 19.19 | 19.23 | 665,080 | -0.59(-2.98%) |
May 09, 2007 | 19.28 | 20.00 | 19.28 | 19.82 | 738,906 | +0.47(+2.43%) |
May 08, 2007 | 19.17 | 19.49 | 19.13 | 19.35 | 646,136 | +0.06(+0.31%) |
May 07, 2007 | 19.70 | 19.98 | 19.20 | 19.29 | 712,519 | -0.51(-2.58%) |
May 04, 2007 | 19.97 | 20.28 | 19.71 | 19.80 | 946,129 | -0.09(-0.45%) |
May 03, 2007 | 19.59 | 20.35 | 19.59 | 19.89 | 1,067,259 | +0.29(+1.48%) |
May 02, 2007 | 19.80 | 20.13 | 19.35 | 19.60 | 868,560 | +0.44(+2.28%) |
May 01, 2007 | 20.40 | 20.40 | 18.58 | 19.16 | 1,824,524 | -1.24(-6.07%) |
Apr 30, 2007 | 19.66 | 20.50 | 19.61 | 20.40 | 1,610,543 | +0.75(+3.82%) |
Apr 27, 2007 | 20.04 | 22.43 | 19.43 | 19.65 | 2,986,238 | -0.53(-2.63%) |
Apr 26, 2007 | 18.64 | 20.33 | 18.52 | 20.18 | 3,580,276 | +1.58(+8.49%) |
Apr 25, 2007 | 18.95 | 19.10 | 18.35 | 18.60 | 1,312,252 | -0.07(-0.37%) |
Apr 24, 2007 | 17.95 | 18.87 | 17.78 | 18.67 | 2,061,151 | +1.06(+6.02%) |
Apr 23, 2007 | 17.27 | 17.73 | 17.17 | 17.61 | 1,372,499 | +0.26(+1.50%) |
Apr 20, 2007 | 17.73 | 18.09 | 17.28 | 17.35 | 2,472,559 | -0.59(-3.29%) |
Apr 19, 2007 | 17.88 | 18.07 | 17.68 | 17.94 | 1,314,172 | -0.05(-0.28%) |
Apr 18, 2007 | 17.90 | 18.00 | 17.75 | 17.99 | 1,346,303 | +0.09(+0.50%) |
Apr 17, 2007 | 17.61 | 17.96 | 17.47 | 17.90 | 897,768 | +0.25(+1.42%) |
Apr 16, 2007 | 17.64 | 17.65 | 17.40 | 17.65 | 811,481 | -0.07(-0.40%) |
Apr 13, 2007 | 17.67 | 17.92 | 17.44 | 17.72 | 1,044,037 | +0.07(+0.40%) |
Apr 12, 2007 | 17.41 | 17.90 | 17.30 | 17.65 | 1,734,410 | +0.24(+1.38%) |
Apr 11, 2007 | 17.50 | 17.58 | 17.22 | 17.41 | 551,109 | -0.12(-0.68%) |
Apr 10, 2007 | 17.30 | 17.68 | 17.25 | 17.53 | 1,054,629 | +0.30(+1.74%) |
Apr 09, 2007 | 17.09 | 17.33 | 17.00 | 17.23 | 681,895 | +0.18(+1.06%) |
Apr 05, 2007 | 16.67 | 17.13 | 16.67 | 17.05 | 714,991 | +0.34(+2.03%) |
Apr 04, 2007 | 16.51 | 16.85 | 16.50 | 16.71 | 875,952 | +0.17(+1.03%) |
Apr 03, 2007 | 16.59 | 16.69 | 16.45 | 16.54 | 855,785 | +0.05(+0.30%) |
Apr 02, 2007 | 16.53 | 16.65 | 16.20 | 16.49 | 1,266,239 | +0.03(+0.18%) |
Mar 30, 2007 | 16.48 | 16.66 | 16.34 | 16.46 | 720,436 | -0.12(-0.72%) |
Mar 29, 2007 | 16.70 | 16.73 | 16.16 | 16.58 | 1,461,632 | +0.02(+0.12%) |
Mar 28, 2007 | 16.46 | 16.64 | 16.34 | 16.56 | 957,173 | +0.04(+0.24%) |
Mar 27, 2007 | 16.74 | 16.79 | 16.44 | 16.52 | 1,243,438 | -0.17(-1.02%) |
Mar 26, 2007 | 16.90 | 17.00 | 16.57 | 16.69 | 910,930 | -0.16(-0.95%) |
Mar 23, 2007 | 16.99 | 17.13 | 16.74 | 16.85 | 1,125,164 | -0.08(-0.47%) |
Mar 22, 2007 | 17.05 | 17.32 | 16.86 | 16.93 | 1,426,118 | -0.04(-0.24%) |
Mar 21, 2007 | 16.70 | 17.07 | 16.57 | 16.97 | 934,949 | +0.27(+1.62%) |
Mar 20, 2007 | 16.56 | 16.70 | 16.38 | 16.70 | 630,918 | +0.23(+1.40%) |
Mar 19, 2007 | 16.85 | 16.85 | 16.36 | 16.47 | 745,018 | -0.17(-1.02%) |
Mar 16, 2007 | 16.98 | 16.99 | 16.50 | 16.64 | 883,793 | -0.34(-2.00%) |
Mar 15, 2007 | 16.95 | 17.03 | 16.76 | 16.98 | 950,570 | +0.15(+0.89%) |
Mar 14, 2007 | 16.82 | 16.97 | 16.52 | 16.83 | 1,431,534 | +0.09(+0.54%) |
Mar 13, 2007 | 17.35 | 17.38 | 16.71 | 16.74 | 1,722,825 | -0.61(-3.52%) |
Mar 12, 2007 | 16.76 | 17.76 | 16.50 | 17.35 | 3,182,135 | +1.10(+6.77%) |
Mar 09, 2007 | 16.58 | 16.64 | 16.18 | 16.25 | 787,932 | -0.18(-1.10%) |
Mar 08, 2007 | 16.54 | 16.56 | 16.35 | 16.43 | 767,758 | +0.29(+1.80%) |
Mar 07, 2007 | 16.51 | 16.65 | 16.07 | 16.14 | 1,459,817 | -0.36(-2.18%) |
Mar 06, 2007 | 16.46 | 16.65 | 16.19 | 16.50 | 1,283,809 | +0.38(+2.36%) |
Mar 05, 2007 | 16.54 | 16.66 | 16.08 | 16.12 | 1,670,507 | -0.56(-3.36%) |
Mar 02, 2007 | 16.75 | 17.05 | 16.65 | 16.68 | 1,402,260 | -0.12(-0.71%) |