Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.68 | 24.01 | 23.20 | 23.67 | 81,842 | -0.17(-0.71%) |
May 30, 2007 | 23.56 | 23.86 | 22.92 | 23.84 | 102,117 | +0.14(+0.60%) |
May 29, 2007 | 23.22 | 23.70 | 22.99 | 23.70 | 106,469 | +0.72(+3.11%) |
May 25, 2007 | 22.66 | 23.05 | 22.62 | 22.99 | 59,126 | +0.38(+1.67%) |
May 24, 2007 | 22.80 | 23.08 | 22.29 | 22.61 | 130,566 | -0.24(-1.07%) |
May 23, 2007 | 23.32 | 23.34 | 22.83 | 22.85 | 131,415 | -0.46(-1.98%) |
May 22, 2007 | 23.19 | 23.38 | 22.94 | 23.32 | 83,435 | +0.05(+0.20%) |
May 21, 2007 | 22.84 | 23.31 | 22.79 | 23.27 | 95,536 | +0.37(+1.60%) |
May 18, 2007 | 21.87 | 23.03 | 21.86 | 22.90 | 118,889 | +1.03(+4.69%) |
May 17, 2007 | 22.08 | 22.17 | 21.74 | 21.87 | 49,466 | -0.31(-1.40%) |
May 16, 2007 | 21.82 | 22.35 | 21.69 | 22.19 | 49,891 | +0.27(+1.25%) |
May 15, 2007 | 21.95 | 22.32 | 21.68 | 21.91 | 68,255 | -0.07(-0.30%) |
May 14, 2007 | 22.04 | 22.14 | 21.60 | 21.98 | 220,658 | -0.02(-0.09%) |
May 11, 2007 | 21.69 | 22.14 | 21.69 | 22.00 | 80,144 | +0.31(+1.43%) |
May 10, 2007 | 22.14 | 22.19 | 21.68 | 21.69 | 80,144 | -0.56(-2.50%) |
May 09, 2007 | 22.23 | 22.61 | 21.95 | 22.24 | 79,295 | +0.04(+0.17%) |
May 08, 2007 | 21.24 | 22.27 | 21.20 | 22.20 | 225,996 | +0.88(+4.11%) |
May 07, 2007 | 20.86 | 21.66 | 20.86 | 21.33 | 123,454 | +0.42(+2.03%) |
May 04, 2007 | 21.37 | 21.67 | 20.88 | 20.90 | 179,714 | -0.11(-0.54%) |
May 03, 2007 | 19.41 | 21.46 | 18.98 | 21.02 | 306,034 | +1.58(+8.14%) |
May 02, 2007 | 19.11 | 19.48 | 19.10 | 19.43 | 83,753 | +0.38(+1.98%) |
May 01, 2007 | 19.02 | 19.15 | 18.86 | 19.06 | 32,482 | +0.09(+0.50%) |
Apr 30, 2007 | 18.95 | 19.17 | 18.94 | 18.96 | 81,524 | -0.02(-0.10%) |
Apr 27, 2007 | 19.45 | 19.60 | 18.84 | 18.98 | 381,083 | -0.50(-2.56%) |
Apr 26, 2007 | 19.73 | 19.73 | 19.23 | 19.48 | 44,052 | -0.28(-1.43%) |
Apr 25, 2007 | 19.75 | 20.07 | 19.66 | 19.76 | 35,879 | +0.08(+0.38%) |
Apr 24, 2007 | 19.72 | 19.91 | 19.58 | 19.69 | 54,880 | -0.03(-0.14%) |
Apr 23, 2007 | 19.88 | 20.22 | 19.64 | 19.72 | 21,548 | -0.22(-1.09%) |
Apr 20, 2007 | 19.45 | 19.98 | 19.45 | 19.93 | 41,505 | +0.51(+2.62%) |
Apr 19, 2007 | 20.00 | 20.00 | 19.42 | 19.43 | 44,371 | -0.64(-3.19%) |
Apr 18, 2007 | 19.97 | 20.38 | 19.97 | 20.07 | 22,822 | -0.01(-0.05%) |
Apr 17, 2007 | 20.13 | 20.25 | 19.95 | 20.08 | 16,984 | -0.11(-0.56%) |
Apr 16, 2007 | 19.91 | 20.28 | 19.83 | 20.19 | 38,957 | +0.34(+1.71%) |
Apr 13, 2007 | 19.55 | 20.50 | 19.47 | 19.85 | 24,839 | +0.25(+1.30%) |
Apr 12, 2007 | 19.60 | 19.82 | 19.46 | 19.59 | 30,147 | -0.06(-0.29%) |
Apr 11, 2007 | 20.04 | 20.13 | 19.50 | 19.65 | 94,474 | -0.46(-2.30%) |
Apr 10, 2007 | 20.00 | 20.25 | 19.82 | 20.11 | 24,414 | +0.11(+0.57%) |
Apr 09, 2007 | 20.25 | 20.31 | 19.97 | 20.00 | 124,940 | -0.34(-1.67%) |
Apr 05, 2007 | 20.45 | 20.45 | 20.13 | 20.34 | 21,548 | -0.08(-0.37%) |
Apr 04, 2007 | 20.71 | 20.71 | 20.32 | 20.41 | 36,622 | -0.15(-0.73%) |
Apr 03, 2007 | 20.54 | 20.73 | 20.50 | 20.56 | 64,858 | +0.08(+0.37%) |
Apr 02, 2007 | 20.47 | 20.49 | 20.26 | 20.49 | 44,477 | +0.10(+0.51%) |
Mar 30, 2007 | 20.26 | 20.40 | 19.88 | 20.39 | 89,485 | +0.17(+0.84%) |
Mar 29, 2007 | 20.08 | 20.27 | 19.78 | 20.22 | 40,762 | +0.34(+1.71%) |
Mar 28, 2007 | 20.07 | 20.23 | 19.85 | 19.88 | 150,522 | -0.37(-1.81%) |
Mar 27, 2007 | 20.49 | 20.58 | 20.02 | 20.24 | 32,482 | -0.38(-1.83%) |
Mar 26, 2007 | 20.49 | 20.70 | 20.30 | 20.62 | 86,301 | +0.08(+0.41%) |
Mar 23, 2007 | 20.38 | 20.64 | 20.38 | 20.54 | 28,660 | +0.10(+0.51%) |
Mar 22, 2007 | 20.39 | 20.73 | 20.18 | 20.43 | 61,143 | +0.03(+0.14%) |
Mar 21, 2007 | 20.04 | 20.55 | 20.02 | 20.40 | 111,777 | +0.43(+2.17%) |
Mar 20, 2007 | 19.71 | 20.05 | 19.59 | 19.97 | 41,611 | +0.22(+1.10%) |
Mar 19, 2007 | 19.87 | 19.97 | 19.60 | 19.75 | 216,124 | -0.03(-0.14%) |
Mar 16, 2007 | 20.02 | 20.15 | 19.70 | 19.78 | 115,917 | -0.23(-1.13%) |
Mar 15, 2007 | 19.87 | 20.03 | 19.70 | 20.01 | 42,035 | +0.22(+1.09%) |
Mar 14, 2007 | 19.22 | 19.82 | 19.06 | 19.79 | 63,053 | +0.53(+2.74%) |
Mar 13, 2007 | 20.01 | 19.91 | 19.20 | 19.26 | 60,824 | -0.74(-3.72%) |
Mar 12, 2007 | 19.86 | 20.18 | 19.75 | 20.01 | 42,672 | +0.12(+0.62%) |
Mar 09, 2007 | 19.78 | 20.14 | 19.68 | 19.89 | 51,165 | +0.28(+1.44%) |
Mar 08, 2007 | 18.79 | 19.83 | 18.79 | 19.60 | 56,578 | +0.01(+0.05%) |
Mar 07, 2007 | 19.63 | 19.78 | 19.38 | 19.59 | 68,680 | -0.08(-0.38%) |
Mar 06, 2007 | 19.41 | 19.69 | 18.92 | 19.67 | 62,417 | +0.40(+2.05%) |
Mar 05, 2007 | 18.77 | 19.91 | 18.77 | 19.27 | 63,903 | -0.34(-1.73%) |
Mar 02, 2007 | 20.07 | 20.07 | 19.61 | 19.61 | 83,647 | -0.44(-2.21%) |