Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.02 | 26.77 | 26.02 | 26.68 | 43,092 | +0.68(+2.62%) |
May 30, 2007 | 25.96 | 26.09 | 24.97 | 25.99 | 91,821 | -0.68(-2.55%) |
May 29, 2007 | 26.75 | 26.95 | 26.33 | 26.68 | 43,203 | -0.90(-3.25%) |
May 25, 2007 | 27.31 | 27.66 | 27.27 | 27.57 | 39,742 | +0.88(+3.29%) |
May 24, 2007 | 28.42 | 28.42 | 25.10 | 26.69 | 129,276 | -1.33(-4.76%) |
May 23, 2007 | 27.87 | 28.56 | 27.82 | 28.03 | 127,713 | +1.39(+5.21%) |
May 22, 2007 | 26.25 | 26.64 | 26.02 | 26.64 | 95,226 | +0.99(+3.84%) |
May 21, 2007 | 25.10 | 25.83 | 25.10 | 25.65 | 86,742 | +1.42(+5.88%) |
May 18, 2007 | 23.80 | 24.24 | 23.80 | 24.23 | 40,747 | +0.21(+0.89%) |
May 17, 2007 | 23.53 | 24.03 | 23.53 | 24.02 | 33,714 | +0.24(+1.02%) |
May 16, 2007 | 23.83 | 23.83 | 23.21 | 23.77 | 52,246 | -0.39(-1.63%) |
May 15, 2007 | 24.21 | 24.29 | 24.07 | 24.17 | 65,419 | -0.17(-0.70%) |
May 14, 2007 | 24.36 | 24.62 | 24.12 | 24.34 | 86,518 | +1.07(+4.62%) |
May 11, 2007 | 22.41 | 23.74 | 22.14 | 23.26 | 114,205 | +1.10(+4.97%) |
May 10, 2007 | 22.44 | 22.62 | 22.01 | 22.16 | 74,350 | +0.21(+0.98%) |
May 09, 2007 | 21.68 | 21.95 | 21.66 | 21.95 | 56,600 | +1.36(+6.61%) |
May 08, 2007 | 20.58 | 20.76 | 20.39 | 20.58 | 42,087 | +0.66(+3.34%) |
May 07, 2007 | 19.89 | 20.01 | 19.80 | 19.92 | 19,089 | +0.13(+0.67%) |
May 04, 2007 | 19.75 | 19.90 | 19.60 | 19.79 | 19,648 | +0.08(+0.41%) |
May 03, 2007 | 19.49 | 19.75 | 19.49 | 19.71 | 14,959 | +0.18(+0.92%) |
May 02, 2007 | 19.44 | 19.70 | 19.28 | 19.53 | 19,983 | -0.13(-0.64%) |
May 01, 2007 | 19.71 | 19.77 | 19.45 | 19.65 | 21,546 | -0.14(-0.72%) |
Apr 30, 2007 | 19.89 | 19.99 | 19.70 | 19.80 | 16,187 | -0.41(-2.04%) |
Apr 27, 2007 | 20.15 | 20.26 | 19.89 | 20.21 | 24,113 | +0.05(+0.27%) |
Apr 26, 2007 | 20.32 | 20.34 | 20.11 | 20.15 | 27,239 | -0.17(-0.84%) |
Apr 25, 2007 | 20.20 | 20.41 | 20.02 | 20.32 | 27,351 | +0.08(+0.40%) |
Apr 24, 2007 | 20.18 | 20.26 | 20.02 | 20.24 | 21,322 | -0.37(-1.78%) |
Apr 23, 2007 | 21.25 | 21.25 | 20.60 | 20.61 | 9,712 | -0.41(-1.96%) |
Apr 20, 2007 | 20.81 | 21.02 | 20.81 | 21.02 | 18,531 | +0.49(+2.40%) |
Apr 19, 2007 | 20.38 | 20.67 | 20.17 | 20.53 | 27,909 | -0.83(-3.90%) |
Apr 18, 2007 | 21.26 | 21.54 | 21.10 | 21.36 | 37,286 | -0.12(-0.54%) |
Apr 17, 2007 | 21.17 | 21.48 | 21.15 | 21.48 | 28,579 | +0.60(+2.87%) |
Apr 16, 2007 | 20.75 | 21.20 | 20.75 | 20.88 | 25,230 | +0.06(+0.30%) |
Apr 13, 2007 | 21.13 | 21.13 | 20.71 | 20.82 | 9,154 | -0.48(-2.27%) |
Apr 12, 2007 | 21.07 | 21.39 | 21.01 | 21.30 | 23,108 | +0.26(+1.23%) |
Apr 11, 2007 | 21.27 | 21.27 | 20.78 | 21.04 | 21,211 | +0.11(+0.51%) |
Apr 10, 2007 | 21.00 | 21.08 | 20.76 | 20.93 | 26,904 | -0.52(-2.42%) |
Apr 09, 2007 | 21.11 | 21.45 | 20.99 | 21.45 | 29,695 | +0.34(+1.61%) |
Apr 05, 2007 | 21.05 | 21.22 | 20.90 | 21.11 | 8,372 | +0.08(+0.38%) |
Apr 04, 2007 | 21.05 | 21.22 | 20.82 | 21.03 | 16,968 | +0.21(+0.99%) |
Apr 03, 2007 | 20.76 | 21.08 | 20.60 | 20.83 | 27,239 | +0.21(+1.00%) |
Apr 02, 2007 | 20.50 | 20.65 | 20.32 | 20.62 | 12,280 | +0.30(+1.45%) |
Mar 30, 2007 | 20.47 | 20.69 | 20.24 | 20.32 | 15,071 | +0.38(+1.89%) |
Mar 29, 2007 | 20.23 | 20.40 | 19.84 | 19.95 | 51,799 | -0.28(-1.37%) |
Mar 28, 2007 | 20.49 | 20.52 | 20.16 | 20.23 | 25,453 | -0.36(-1.74%) |
Mar 27, 2007 | 20.92 | 20.92 | 20.46 | 20.58 | 14,177 | -0.76(-3.57%) |
Mar 26, 2007 | 21.32 | 21.53 | 21.23 | 21.35 | 11,163 | +0.03(+0.13%) |
Mar 23, 2007 | 21.27 | 21.50 | 21.27 | 21.32 | 12,056 | +0.55(+2.63%) |
Mar 22, 2007 | 21.30 | 21.30 | 20.72 | 20.77 | 14,959 | -0.47(-2.23%) |
Mar 21, 2007 | 21.07 | 21.27 | 20.68 | 21.25 | 20,206 | +0.26(+1.24%) |
Mar 20, 2007 | 20.78 | 21.08 | 20.76 | 20.99 | 13,508 | +0.47(+2.31%) |
Mar 19, 2007 | 20.47 | 20.51 | 20.25 | 20.51 | 9,489 | +0.04(+0.22%) |
Mar 16, 2007 | 20.47 | 20.47 | 20.24 | 20.47 | 2,344 | -0.22(-1.08%) |
Mar 15, 2007 | 20.59 | 20.80 | 20.37 | 20.69 | 22,997 | -0.04(-0.22%) |
Mar 14, 2007 | 20.49 | 20.78 | 20.08 | 20.74 | 71,336 | +1.20(+6.14%) |
Mar 13, 2007 | 20.05 | 20.41 | 19.54 | 19.54 | 63,633 | -0.51(-2.55%) |
Mar 12, 2007 | 20.01 | 20.15 | 19.94 | 20.05 | 41,305 | +0.73(+3.76%) |
Mar 09, 2007 | 19.58 | 19.58 | 19.13 | 19.32 | 12,280 | -0.21(-1.10%) |
Mar 08, 2007 | 19.89 | 19.89 | 19.38 | 19.54 | 21,657 | +0.22(+1.16%) |
Mar 07, 2007 | 19.50 | 19.68 | 19.19 | 19.31 | 10,047 | -0.15(-0.78%) |
Mar 06, 2007 | 19.37 | 19.57 | 19.03 | 19.46 | 26,346 | +0.82(+4.42%) |
Mar 05, 2007 | 19.29 | 19.29 | 17.92 | 18.64 | 56,041 | -0.64(-3.30%) |
Mar 02, 2007 | 19.53 | 19.67 | 19.23 | 19.28 | 51,129 | -0.38(-1.91%) |