Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.70 | 23.31 | 21.78 | 22.42 | 18,490 | -0.37(-1.62%) |
May 30, 2007 | 23.75 | 23.95 | 22.74 | 22.79 | 6,016 | -1.03(-4.32%) |
May 29, 2007 | 23.35 | 24.06 | 23.34 | 23.82 | 4,095 | +0.39(+1.66%) |
May 25, 2007 | 23.38 | 23.82 | 23.33 | 23.43 | 2,923 | -0.19(-0.80%) |
May 24, 2007 | 24.00 | 24.07 | 23.36 | 23.62 | 10,328 | -0.58(-2.40%) |
May 23, 2007 | 23.90 | 24.28 | 23.52 | 24.20 | 13,633 | +0.71(+3.02%) |
May 22, 2007 | 23.10 | 24.25 | 23.10 | 23.49 | 6,360 | -0.38(-1.59%) |
May 21, 2007 | 23.86 | 24.43 | 23.50 | 23.87 | 21,109 | -0.03(-0.13%) |
May 18, 2007 | 23.68 | 24.00 | 23.49 | 23.90 | 4,937 | -0.09(-0.38%) |
May 17, 2007 | 22.85 | 23.99 | 22.83 | 23.99 | 8,844 | +1.19(+5.22%) |
May 16, 2007 | 22.49 | 22.90 | 22.25 | 22.80 | 7,094 | +0.28(+1.24%) |
May 15, 2007 | 22.88 | 22.89 | 22.35 | 22.52 | 3,200 | -0.36(-1.57%) |
May 14, 2007 | 22.87 | 23.20 | 22.40 | 22.88 | 6,211 | +0.17(+0.75%) |
May 11, 2007 | 22.78 | 22.78 | 22.70 | 22.71 | 300 | -0.08(-0.35%) |
May 10, 2007 | 22.75 | 22.79 | 22.74 | 22.79 | 1,300 | +0.60(+2.70%) |
May 09, 2007 | 22.40 | 22.46 | 22.19 | 22.19 | 4,504 | -0.36(-1.60%) |
May 08, 2007 | 22.50 | 22.55 | 22.50 | 22.55 | 1,700 | -0.21(-0.92%) |
May 07, 2007 | 23.00 | 23.26 | 22.76 | 22.76 | 5,504 | -0.23(-1.00%) |
May 04, 2007 | 22.84 | 23.01 | 22.84 | 22.99 | 3,497 | +0.29(+1.28%) |
May 03, 2007 | 22.30 | 23.01 | 22.30 | 22.70 | 17,085 | +0.34(+1.52%) |
May 02, 2007 | 21.34 | 23.05 | 21.34 | 22.36 | 17,821 | +0.80(+3.71%) |
May 01, 2007 | 24.59 | 24.59 | 21.24 | 21.56 | 47,554 | -3.14(-12.71%) |
Apr 30, 2007 | 25.27 | 25.95 | 24.67 | 24.70 | 16,368 | -0.58(-2.29%) |
Apr 27, 2007 | 24.59 | 25.28 | 24.26 | 25.28 | 3,004 | -0.16(-0.63%) |
Apr 26, 2007 | 25.41 | 25.64 | 25.40 | 25.44 | 2,600 | -0.31(-1.20%) |
Apr 25, 2007 | 25.68 | 26.00 | 25.59 | 25.75 | 8,220 | -0.38(-1.45%) |
Apr 24, 2007 | 26.03 | 26.20 | 26.01 | 26.13 | 6,404 | +0.11(+0.42%) |
Apr 23, 2007 | 25.90 | 26.18 | 25.89 | 26.02 | 3,300 | +0.12(+0.46%) |
Apr 20, 2007 | 25.63 | 25.90 | 25.40 | 25.90 | 1,200 | +0.69(+2.74%) |
Apr 19, 2007 | 25.35 | 25.38 | 24.61 | 25.21 | 3,000 | -0.20(-0.79%) |
Apr 18, 2007 | 25.50 | 25.55 | 25.15 | 25.41 | 6,960 | -0.09(-0.35%) |
Apr 17, 2007 | 25.55 | 25.80 | 25.50 | 25.50 | 3,803 | -0.01(-0.04%) |
Apr 16, 2007 | 25.65 | 25.77 | 25.50 | 25.51 | 5,400 | -0.29(-1.12%) |
Apr 13, 2007 | 25.88 | 25.89 | 25.72 | 25.80 | 2,496 | +0.02(+0.08%) |
Apr 12, 2007 | 25.50 | 25.88 | 25.50 | 25.78 | 6,458 | +0.18(+0.70%) |
Apr 11, 2007 | 25.87 | 25.87 | 25.60 | 25.60 | 2,100 | +0.12(+0.47%) |
Apr 10, 2007 | 25.48 | 25.48 | 25.48 | 25.48 | 400 | +0.06(+0.24%) |
Apr 09, 2007 | 25.43 | 25.47 | 24.95 | 25.42 | 1,535 | -0.23(-0.90%) |
Apr 05, 2007 | 25.60 | 25.93 | 25.60 | 25.65 | 8,082 | +0.16(+0.63%) |
Apr 04, 2007 | 25.45 | 25.49 | 25.34 | 25.49 | 2,760 | +0.34(+1.35%) |
Apr 03, 2007 | 25.15 | 25.30 | 25.06 | 25.15 | 20,085 | -0.10(-0.40%) |
Apr 02, 2007 | 25.45 | 25.56 | 25.05 | 25.25 | 10,365 | -0.19(-0.75%) |
Mar 30, 2007 | 25.85 | 25.89 | 25.44 | 25.44 | 3,550 | -0.32(-1.24%) |
Mar 29, 2007 | 25.99 | 26.10 | 25.76 | 25.76 | 8,111 | -0.23(-0.88%) |
Mar 28, 2007 | 25.50 | 26.00 | 25.50 | 25.99 | 156,185 | +0.38(+1.48%) |
Mar 27, 2007 | 25.93 | 25.93 | 25.61 | 25.61 | 300 | -0.28(-1.08%) |
Mar 26, 2007 | 25.92 | 25.95 | 25.30 | 25.89 | 1,498 | +0.13(+0.50%) |
Mar 23, 2007 | 25.93 | 25.95 | 25.76 | 25.76 | 2,622 | -0.07(-0.27%) |
Mar 22, 2007 | 25.99 | 25.99 | 25.64 | 25.83 | 705 | +0.03(+0.12%) |
Mar 21, 2007 | 25.84 | 25.99 | 25.80 | 25.80 | 1,350 | -0.07(-0.27%) |
Mar 20, 2007 | 25.73 | 26.00 | 25.54 | 25.87 | 8,319 | -0.06(-0.23%) |
Mar 19, 2007 | 25.93 | 25.93 | 25.93 | 25.93 | 385 | +0.00(+0.00%) |
Mar 16, 2007 | 25.76 | 25.96 | 25.75 | 25.93 | 8,623 | +0.03(+0.12%) |
Mar 15, 2007 | 25.90 | 25.92 | 25.90 | 25.90 | 1,300 | -0.08(-0.31%) |
Mar 14, 2007 | 26.11 | 26.11 | 25.84 | 25.98 | 6,706 | -0.23(-0.88%) |
Mar 13, 2007 | 26.09 | 26.29 | 26.02 | 26.21 | 10,157 | +0.12(+0.46%) |
Mar 12, 2007 | 26.00 | 26.10 | 26.00 | 26.09 | 10,851 | -0.01(-0.04%) |
Mar 09, 2007 | 26.02 | 26.50 | 25.98 | 26.10 | 12,798 | +0.45(+1.75%) |
Mar 08, 2007 | 25.69 | 25.83 | 25.65 | 25.65 | 1,400 | -0.21(-0.81%) |
Mar 07, 2007 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | -0.10(-0.39%) |
Mar 06, 2007 | 26.35 | 26.35 | 25.90 | 25.96 | 5,221 | -0.04(-0.15%) |
Mar 05, 2007 | 26.75 | 26.75 | 25.50 | 26.00 | 16,287 | -0.59(-2.22%) |
Mar 02, 2007 | 26.66 | 26.66 | 26.30 | 26.59 | 2,400 | +0.17(+0.64%) |