Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.75 | 21.46 | 20.46 | 20.48 | 170,853 | +0.07(+0.36%) |
May 30, 2007 | 21.79 | 21.87 | 20.21 | 20.40 | 626,975 | -2.14(-9.47%) |
May 29, 2007 | 22.91 | 22.91 | 22.38 | 22.54 | 75,131 | -0.12(-0.55%) |
May 25, 2007 | 21.94 | 22.78 | 21.94 | 22.66 | 90,671 | +0.23(+1.01%) |
May 24, 2007 | 23.45 | 23.59 | 22.18 | 22.44 | 66,281 | -0.99(-4.21%) |
May 23, 2007 | 23.86 | 23.86 | 23.30 | 23.42 | 25,672 | -0.04(-0.16%) |
May 22, 2007 | 23.10 | 23.72 | 23.05 | 23.46 | 69,472 | +0.24(+1.04%) |
May 21, 2007 | 22.53 | 23.37 | 22.00 | 23.22 | 128,877 | +0.59(+2.58%) |
May 18, 2007 | 22.44 | 22.82 | 22.27 | 22.64 | 161,331 | +0.30(+1.34%) |
May 17, 2007 | 23.11 | 23.11 | 22.17 | 22.34 | 77,910 | -0.65(-2.83%) |
May 16, 2007 | 22.77 | 23.13 | 22.18 | 22.99 | 40,446 | +0.24(+1.06%) |
May 15, 2007 | 23.10 | 23.99 | 22.74 | 22.74 | 51,024 | -0.54(-2.32%) |
May 14, 2007 | 24.30 | 24.30 | 22.88 | 23.29 | 160,464 | -1.10(-4.50%) |
May 11, 2007 | 23.18 | 24.42 | 23.07 | 24.38 | 44,944 | +1.29(+5.57%) |
May 10, 2007 | 23.63 | 23.80 | 23.10 | 23.10 | 54,136 | -0.74(-3.10%) |
May 09, 2007 | 23.40 | 23.83 | 23.40 | 23.83 | 25,440 | +0.23(+0.99%) |
May 08, 2007 | 23.97 | 23.99 | 22.96 | 23.60 | 42,670 | -0.26(-1.07%) |
May 07, 2007 | 23.91 | 23.94 | 23.33 | 23.86 | 27,197 | -0.07(-0.31%) |
May 04, 2007 | 23.59 | 23.95 | 23.34 | 23.93 | 36,739 | +0.48(+2.06%) |
May 03, 2007 | 23.47 | 23.82 | 23.13 | 23.45 | 98,759 | -0.17(-0.71%) |
May 02, 2007 | 22.77 | 23.68 | 22.72 | 23.61 | 71,367 | +0.83(+3.66%) |
May 01, 2007 | 22.83 | 23.18 | 22.31 | 22.78 | 64,009 | -0.25(-1.08%) |
Apr 30, 2007 | 23.77 | 23.77 | 22.72 | 23.03 | 75,842 | -0.65(-2.75%) |
Apr 27, 2007 | 23.19 | 23.68 | 23.13 | 23.68 | 65,158 | +0.38(+1.63%) |
Apr 26, 2007 | 22.77 | 23.32 | 22.69 | 23.30 | 67,384 | +0.59(+2.61%) |
Apr 25, 2007 | 23.25 | 23.25 | 22.61 | 22.71 | 88,181 | -0.75(-3.18%) |
Apr 24, 2007 | 23.51 | 23.56 | 22.94 | 23.45 | 143,749 | +0.05(+0.22%) |
Apr 23, 2007 | 23.29 | 23.50 | 23.29 | 23.40 | 73,370 | +0.11(+0.47%) |
Apr 20, 2007 | 23.28 | 23.51 | 22.82 | 23.29 | 159,470 | +0.39(+1.69%) |
Apr 19, 2007 | 22.76 | 23.38 | 22.76 | 22.91 | 100,631 | -0.07(-0.32%) |
Apr 18, 2007 | 22.83 | 23.26 | 22.82 | 22.98 | 183,241 | +0.12(+0.51%) |
Apr 17, 2007 | 23.49 | 23.62 | 22.70 | 22.86 | 252,809 | -0.66(-2.80%) |
Apr 16, 2007 | 24.11 | 25.08 | 23.28 | 23.52 | 425,013 | -3.53(-13.06%) |
Apr 13, 2007 | 25.25 | 27.24 | 25.09 | 27.05 | 194,091 | +1.67(+6.60%) |
Apr 12, 2007 | 25.84 | 25.84 | 25.32 | 25.38 | 241,024 | -0.37(-1.45%) |
Apr 11, 2007 | 24.87 | 26.09 | 24.56 | 25.75 | 329,366 | +1.03(+4.17%) |
Apr 10, 2007 | 23.94 | 24.96 | 23.94 | 24.72 | 198,397 | +0.78(+3.27%) |
Apr 09, 2007 | 24.05 | 24.05 | 23.85 | 23.94 | 104,596 | +0.04(+0.15%) |
Apr 05, 2007 | 23.83 | 23.99 | 23.74 | 23.90 | 36,985 | +0.04(+0.15%) |
Apr 04, 2007 | 23.78 | 23.91 | 23.55 | 23.86 | 89,940 | +0.37(+1.56%) |
Apr 03, 2007 | 23.54 | 23.72 | 23.16 | 23.50 | 119,674 | -0.04(-0.19%) |
Apr 02, 2007 | 23.51 | 23.64 | 23.25 | 23.54 | 92,378 | +0.14(+0.59%) |
Mar 30, 2007 | 22.85 | 23.51 | 22.83 | 23.40 | 70,229 | +0.22(+0.95%) |
Mar 29, 2007 | 23.15 | 23.33 | 22.97 | 23.18 | 31,751 | +0.13(+0.57%) |
Mar 28, 2007 | 22.60 | 23.08 | 22.53 | 23.05 | 169,186 | +0.38(+1.68%) |
Mar 27, 2007 | 22.72 | 22.83 | 22.56 | 22.67 | 98,424 | -0.04(-0.19%) |
Mar 26, 2007 | 22.58 | 22.75 | 22.53 | 22.72 | 90,749 | +0.10(+0.45%) |
Mar 23, 2007 | 22.53 | 22.97 | 22.48 | 22.61 | 55,777 | +0.19(+0.85%) |
Mar 22, 2007 | 22.97 | 23.11 | 22.37 | 22.42 | 41,850 | -0.43(-1.89%) |
Mar 21, 2007 | 22.01 | 22.87 | 21.71 | 22.85 | 38,866 | +0.91(+4.17%) |
Mar 20, 2007 | 21.84 | 21.94 | 21.72 | 21.94 | 37,298 | +0.01(+0.03%) |
Mar 19, 2007 | 22.04 | 22.12 | 21.77 | 21.93 | 48,968 | +0.14(+0.64%) |
Mar 16, 2007 | 22.47 | 22.47 | 21.45 | 21.79 | 96,074 | -0.69(-3.06%) |
Mar 15, 2007 | 22.69 | 22.69 | 22.24 | 22.48 | 214,832 | -0.17(-0.74%) |
Mar 14, 2007 | 21.82 | 22.67 | 21.74 | 22.65 | 30,955 | +0.73(+3.34%) |
Mar 13, 2007 | 22.74 | 22.85 | 21.70 | 21.92 | 67,716 | -0.83(-3.63%) |
Mar 12, 2007 | 22.09 | 22.74 | 22.04 | 22.74 | 33,498 | +0.28(+1.24%) |
Mar 09, 2007 | 22.35 | 22.53 | 21.89 | 22.47 | 46,648 | +0.38(+1.72%) |
Mar 08, 2007 | 21.56 | 22.21 | 21.38 | 22.09 | 32,246 | +0.66(+3.07%) |
Mar 07, 2007 | 21.53 | 22.03 | 21.22 | 21.43 | 38,013 | -0.23(-1.08%) |
Mar 06, 2007 | 21.02 | 21.98 | 21.02 | 21.66 | 27,002 | +0.88(+4.22%) |
Mar 05, 2007 | 21.79 | 22.23 | 20.32 | 20.78 | 88,131 | -1.16(-5.27%) |
Mar 02, 2007 | 22.67 | 22.91 | 21.79 | 21.94 | 60,048 | -0.61(-2.69%) |