Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.13 | 24.26 | 22.84 | 23.79 | 3,178 | +0.54(+2.34%) |
May 30, 2007 | 23.58 | 23.58 | 23.18 | 23.24 | 147 | -0.34(-1.44%) |
May 29, 2007 | 23.58 | 25.42 | 22.97 | 23.58 | 779 | +0.14(+0.58%) |
May 25, 2007 | 23.79 | 23.79 | 23.45 | 23.45 | 147 | -0.48(-1.99%) |
May 24, 2007 | 24.54 | 24.54 | 22.96 | 23.92 | 750 | -0.20(-0.85%) |
May 23, 2007 | 25.49 | 25.49 | 24.13 | 24.13 | 383 | -1.70(-6.58%) |
May 22, 2007 | 25.49 | 25.96 | 25.49 | 25.83 | 505 | +0.34(+1.33%) |
May 21, 2007 | 25.70 | 25.83 | 23.31 | 25.49 | 1,705 | +0.00(+0.00%) |
May 18, 2007 | 25.56 | 25.56 | 25.49 | 25.49 | 147 | +0.00(+0.00%) |
May 17, 2007 | 25.83 | 25.83 | 25.49 | 25.49 | 489 | +0.00(+0.00%) |
May 16, 2007 | 25.76 | 25.83 | 25.49 | 25.49 | 573 | +0.00(+0.00%) |
May 15, 2007 | 25.69 | 25.76 | 24.06 | 25.49 | 1,571 | -0.20(-0.79%) |
May 14, 2007 | 24.88 | 25.69 | 24.88 | 25.69 | 353 | +0.20(+0.80%) |
May 11, 2007 | 23.52 | 25.49 | 23.52 | 25.49 | 59 | -0.81(-3.10%) |
May 10, 2007 | 24.67 | 26.30 | 24.67 | 26.30 | 311 | +0.54(+2.11%) |
May 09, 2007 | 26.71 | 26.71 | 25.76 | 25.76 | 273 | +0.07(+0.26%) |
May 08, 2007 | 25.49 | 26.30 | 25.49 | 25.69 | 731 | +0.20(+0.80%) |
May 07, 2007 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) |
May 04, 2007 | 24.06 | 27.12 | 24.06 | 25.49 | 962 | +0.00(+0.00%) |
May 03, 2007 | 25.49 | 25.62 | 25.49 | 25.49 | 293 | -0.07(-0.27%) |
May 02, 2007 | 26.57 | 26.57 | 25.49 | 25.56 | 869 | +0.00(+0.00%) |
May 01, 2007 | 25.76 | 26.57 | 25.49 | 25.56 | 308 | -1.22(-4.57%) |
Apr 30, 2007 | 25.42 | 26.78 | 25.42 | 26.78 | 414 | +0.34(+1.29%) |
Apr 27, 2007 | 24.47 | 26.44 | 23.52 | 26.44 | 1,632 | +0.27(+1.04%) |
Apr 26, 2007 | 25.49 | 26.51 | 25.49 | 26.17 | 1,753 | +0.68(+2.67%) |
Apr 25, 2007 | 25.83 | 25.83 | 25.49 | 25.49 | 91 | -0.48(-1.83%) |
Apr 24, 2007 | 25.49 | 26.23 | 24.94 | 25.96 | 1,770 | +0.48(+1.87%) |
Apr 23, 2007 | 24.47 | 25.83 | 24.26 | 25.49 | 2,268 | +1.63(+6.84%) |
Apr 20, 2007 | 24.13 | 24.13 | 23.79 | 23.86 | 310 | +0.00(+0.00%) |
Apr 19, 2007 | 23.99 | 24.87 | 23.11 | 23.86 | 2,691 | -0.07(-0.28%) |
Apr 18, 2007 | 23.11 | 26.98 | 23.11 | 23.92 | 1,738 | +0.82(+3.53%) |
Apr 17, 2007 | 23.79 | 23.79 | 22.16 | 23.11 | 2,651 | -0.75(-3.13%) |
Apr 16, 2007 | 22.70 | 24.60 | 22.39 | 23.86 | 1,561 | +1.36(+6.04%) |
Apr 13, 2007 | 23.11 | 23.11 | 22.42 | 22.50 | 531 | -0.59(-2.54%) |
Apr 12, 2007 | 22.22 | 23.11 | 22.22 | 23.08 | 332 | +0.93(+4.18%) |
Apr 11, 2007 | 22.09 | 22.36 | 22.09 | 22.16 | 523 | +0.00(+0.00%) |
Apr 10, 2007 | 22.70 | 22.88 | 22.09 | 22.16 | 897 | -0.14(-0.61%) |
Apr 09, 2007 | 22.63 | 22.63 | 22.29 | 22.29 | 1,382 | -0.34(-1.50%) |
Apr 05, 2007 | 23.18 | 23.18 | 22.63 | 22.63 | 246 | -0.48(-2.06%) |
Apr 04, 2007 | 22.43 | 23.86 | 22.43 | 23.11 | 1,504 | +0.48(+2.10%) |
Apr 03, 2007 | 23.15 | 23.15 | 22.56 | 22.63 | 1,065 | -1.23(-5.15%) |
Apr 02, 2007 | 24.88 | 24.88 | 23.86 | 23.86 | 336 | -1.01(-4.08%) |
Mar 30, 2007 | 24.13 | 24.94 | 23.72 | 24.88 | 1,290 | +0.81(+3.39%) |
Mar 29, 2007 | 24.20 | 24.94 | 24.06 | 24.06 | 161 | -0.48(-1.94%) |
Mar 28, 2007 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 25.28 | 25.28 | 24.54 | 24.54 | 29 | +1.02(+4.34%) |
Mar 26, 2007 | 23.45 | 24.81 | 23.24 | 23.52 | 959 | +0.34(+1.47%) |
Mar 23, 2007 | 24.13 | 24.13 | 23.04 | 23.18 | 1,022 | +0.07(+0.29%) |
Mar 22, 2007 | 23.92 | 23.92 | 22.50 | 23.11 | 3,859 | -0.95(-3.95%) |
Mar 21, 2007 | 25.08 | 25.28 | 23.99 | 24.06 | 1,803 | -0.82(-3.28%) |
Mar 20, 2007 | 23.92 | 25.35 | 23.92 | 24.88 | 856 | +1.22(+5.17%) |
Mar 19, 2007 | 24.40 | 24.60 | 23.11 | 23.65 | 4,069 | -0.95(-3.87%) |
Mar 16, 2007 | 25.22 | 25.28 | 24.60 | 24.60 | 473 | -0.75(-2.95%) |
Mar 15, 2007 | 26.23 | 26.23 | 25.15 | 25.35 | 1,029 | -0.88(-3.37%) |
Mar 14, 2007 | 27.87 | 27.87 | 25.96 | 26.23 | 1,447 | -1.43(-5.16%) |
Mar 13, 2007 | 26.51 | 28.50 | 26.51 | 27.66 | 1,495 | +1.43(+5.44%) |
Mar 12, 2007 | 26.78 | 26.85 | 26.10 | 26.23 | 765 | +0.41(+1.58%) |
Mar 09, 2007 | 24.06 | 26.71 | 24.06 | 25.83 | 1,227 | +1.97(+8.26%) |
Mar 08, 2007 | 23.92 | 24.26 | 23.52 | 23.86 | 2,466 | +0.48(+2.03%) |
Mar 07, 2007 | 24.20 | 24.88 | 23.11 | 23.38 | 3,272 | -1.29(-5.23%) |
Mar 06, 2007 | 25.83 | 27.12 | 24.20 | 24.67 | 2,077 | -1.22(-4.72%) |
Mar 05, 2007 | 29.43 | 30.18 | 25.89 | 25.89 | 4,090 | -2.85(-9.93%) |
Mar 02, 2007 | 29.84 | 30.52 | 27.66 | 28.75 | 4,963 | +2.24(+8.46%) |