Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.32 | 27.51 | 25.80 | 25.92 | 134,733 | -0.25(-0.97%) |
May 30, 2007 | 24.50 | 26.32 | 24.30 | 26.17 | 150,769 | +1.46(+5.90%) |
May 29, 2007 | 23.70 | 24.73 | 23.70 | 24.71 | 63,432 | +1.00(+4.22%) |
May 25, 2007 | 23.52 | 23.84 | 23.42 | 23.71 | 48,900 | +0.35(+1.50%) |
May 24, 2007 | 24.32 | 24.59 | 23.20 | 23.36 | 128,857 | -1.03(-4.22%) |
May 23, 2007 | 24.07 | 24.82 | 24.06 | 24.39 | 98,843 | +0.36(+1.50%) |
May 22, 2007 | 24.21 | 24.50 | 23.71 | 24.03 | 68,215 | -0.07(-0.28%) |
May 21, 2007 | 23.24 | 24.36 | 23.24 | 24.10 | 101,283 | +0.96(+4.16%) |
May 18, 2007 | 22.73 | 23.27 | 22.42 | 23.14 | 61,133 | +0.54(+2.41%) |
May 17, 2007 | 22.55 | 22.72 | 22.39 | 22.59 | 54,546 | -0.01(-0.04%) |
May 16, 2007 | 22.83 | 22.97 | 22.41 | 22.60 | 108,367 | -0.14(-0.60%) |
May 15, 2007 | 22.10 | 23.02 | 21.93 | 22.74 | 163,469 | +0.70(+3.17%) |
May 14, 2007 | 22.16 | 22.26 | 21.74 | 22.04 | 59,410 | -0.18(-0.83%) |
May 11, 2007 | 22.10 | 22.51 | 21.93 | 22.22 | 68,337 | +0.37(+1.69%) |
May 10, 2007 | 22.67 | 23.12 | 21.81 | 21.85 | 99,082 | -1.06(-4.62%) |
May 09, 2007 | 22.48 | 23.08 | 22.48 | 22.91 | 85,067 | +0.36(+1.59%) |
May 08, 2007 | 22.74 | 22.85 | 22.36 | 22.55 | 68,739 | -0.30(-1.32%) |
May 07, 2007 | 23.17 | 23.39 | 22.54 | 22.85 | 69,330 | -0.19(-0.84%) |
May 04, 2007 | 22.79 | 23.13 | 22.16 | 23.05 | 109,670 | +0.41(+1.80%) |
May 03, 2007 | 23.05 | 23.05 | 22.09 | 22.64 | 48,286 | -0.32(-1.40%) |
May 02, 2007 | 22.83 | 23.14 | 22.47 | 22.96 | 71,104 | +0.22(+0.98%) |
May 01, 2007 | 22.31 | 22.85 | 22.25 | 22.74 | 76,636 | +0.41(+1.83%) |
Apr 30, 2007 | 23.16 | 23.16 | 22.03 | 22.33 | 143,268 | -0.86(-3.73%) |
Apr 27, 2007 | 22.66 | 24.47 | 22.66 | 23.20 | 178,161 | +0.46(+2.01%) |
Apr 26, 2007 | 22.85 | 24.48 | 22.59 | 22.74 | 161,954 | +1.10(+5.07%) |
Apr 25, 2007 | 21.04 | 22.09 | 20.86 | 21.64 | 78,040 | +0.89(+4.31%) |
Apr 24, 2007 | 20.68 | 21.09 | 20.49 | 20.75 | 33,370 | +0.20(+0.99%) |
Apr 23, 2007 | 20.40 | 20.64 | 20.40 | 20.54 | 39,515 | +0.00(+0.00%) |
Apr 20, 2007 | 21.06 | 21.12 | 20.51 | 20.54 | 41,329 | -0.09(-0.42%) |
Apr 19, 2007 | 21.24 | 21.46 | 20.45 | 20.63 | 75,702 | -0.31(-1.48%) |
Apr 18, 2007 | 21.42 | 21.60 | 20.94 | 20.94 | 59,344 | -0.60(-2.80%) |
Apr 17, 2007 | 21.67 | 21.89 | 21.21 | 21.54 | 50,988 | -0.12(-0.54%) |
Apr 16, 2007 | 20.90 | 21.77 | 20.85 | 21.66 | 63,544 | +0.83(+3.96%) |
Apr 13, 2007 | 20.61 | 20.84 | 20.48 | 20.83 | 23,895 | +0.19(+0.94%) |
Apr 12, 2007 | 20.11 | 20.81 | 20.07 | 20.64 | 66,633 | +0.52(+2.61%) |
Apr 11, 2007 | 19.94 | 20.37 | 19.78 | 20.11 | 98,200 | +0.13(+0.63%) |
Apr 10, 2007 | 20.05 | 20.39 | 19.75 | 19.99 | 69,794 | +0.02(+0.10%) |
Apr 09, 2007 | 19.76 | 20.51 | 19.75 | 19.97 | 124,273 | +0.14(+0.69%) |
Apr 05, 2007 | 20.54 | 20.59 | 19.31 | 19.83 | 82,119 | -0.66(-3.22%) |
Apr 04, 2007 | 20.74 | 20.90 | 20.42 | 20.49 | 31,673 | -0.33(-1.59%) |
Apr 03, 2007 | 20.09 | 21.07 | 19.92 | 20.82 | 93,234 | +0.86(+4.33%) |
Apr 02, 2007 | 20.18 | 20.18 | 19.73 | 19.96 | 75,548 | -0.07(-0.34%) |
Mar 30, 2007 | 20.65 | 21.08 | 19.60 | 20.03 | 80,353 | -0.66(-3.19%) |
Mar 29, 2007 | 20.24 | 20.80 | 19.88 | 20.69 | 57,031 | +0.67(+3.35%) |
Mar 28, 2007 | 20.74 | 20.81 | 19.74 | 20.02 | 136,265 | -0.86(-4.14%) |
Mar 27, 2007 | 20.80 | 20.99 | 20.33 | 20.88 | 32,285 | -0.06(-0.28%) |
Mar 26, 2007 | 20.69 | 20.94 | 20.19 | 20.94 | 35,009 | +0.21(+1.03%) |
Mar 23, 2007 | 20.89 | 20.89 | 20.45 | 20.73 | 31,678 | -0.19(-0.93%) |
Mar 22, 2007 | 20.22 | 20.92 | 19.92 | 20.92 | 73,245 | +0.78(+3.86%) |
Mar 21, 2007 | 19.67 | 20.14 | 19.28 | 20.14 | 51,140 | +0.56(+2.88%) |
Mar 20, 2007 | 19.43 | 19.60 | 19.22 | 19.58 | 26,537 | +0.18(+0.95%) |
Mar 19, 2007 | 19.72 | 19.75 | 19.18 | 19.40 | 37,563 | -0.17(-0.84%) |
Mar 16, 2007 | 19.69 | 19.94 | 19.55 | 19.56 | 95,470 | -0.14(-0.69%) |
Mar 15, 2007 | 19.09 | 19.78 | 18.70 | 19.70 | 75,756 | +0.63(+3.31%) |
Mar 14, 2007 | 19.04 | 19.43 | 18.96 | 19.07 | 57,208 | +0.02(+0.10%) |
Mar 13, 2007 | 19.41 | 19.43 | 19.01 | 19.05 | 59,286 | -0.36(-1.85%) |
Mar 12, 2007 | 19.27 | 19.58 | 19.09 | 19.41 | 36,462 | +0.11(+0.55%) |
Mar 09, 2007 | 19.53 | 19.53 | 18.90 | 19.30 | 52,539 | -0.06(-0.30%) |
Mar 08, 2007 | 19.34 | 19.80 | 19.20 | 19.36 | 39,834 | +0.16(+0.81%) |
Mar 07, 2007 | 19.36 | 19.76 | 18.80 | 19.20 | 38,610 | -0.13(-0.65%) |
Mar 06, 2007 | 18.94 | 20.07 | 18.58 | 19.33 | 111,494 | +0.62(+3.32%) |
Mar 05, 2007 | 17.38 | 19.26 | 17.05 | 18.71 | 151,265 | +1.01(+5.71%) |
Mar 02, 2007 | 17.77 | 18.27 | 17.39 | 17.70 | 119,719 | -0.13(-0.71%) |