Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.33 | 29.48 | 29.02 | 29.12 | 158,944 | -0.26(-0.89%) |
May 30, 2007 | 29.87 | 29.87 | 29.10 | 29.38 | 149,319 | -0.68(-2.25%) |
May 29, 2007 | 28.78 | 30.17 | 28.68 | 30.06 | 209,151 | +1.44(+5.02%) |
May 25, 2007 | 27.68 | 28.62 | 27.68 | 28.62 | 141,775 | +1.01(+3.68%) |
May 24, 2007 | 28.37 | 28.50 | 26.95 | 27.61 | 143,068 | -0.88(-3.08%) |
May 23, 2007 | 29.17 | 29.35 | 28.39 | 28.48 | 121,297 | -0.57(-1.96%) |
May 22, 2007 | 29.52 | 29.52 | 28.93 | 29.05 | 131,630 | -0.55(-1.84%) |
May 21, 2007 | 29.22 | 29.83 | 29.14 | 29.60 | 186,519 | +0.14(+0.47%) |
May 18, 2007 | 28.72 | 29.85 | 28.62 | 29.46 | 183,007 | +0.82(+2.87%) |
May 17, 2007 | 28.43 | 28.82 | 28.28 | 28.64 | 149,709 | +0.28(+1.00%) |
May 16, 2007 | 28.45 | 28.64 | 27.98 | 28.35 | 124,346 | +0.32(+1.15%) |
May 15, 2007 | 28.60 | 28.88 | 27.97 | 28.03 | 176,922 | -0.66(-2.30%) |
May 14, 2007 | 28.75 | 29.06 | 28.55 | 28.69 | 162,456 | -0.18(-0.64%) |
May 11, 2007 | 28.95 | 29.22 | 28.67 | 28.88 | 167,399 | +0.01(+0.03%) |
May 10, 2007 | 29.37 | 29.37 | 28.56 | 28.87 | 124,996 | -0.65(-2.19%) |
May 09, 2007 | 28.52 | 29.58 | 28.17 | 29.52 | 165,708 | +0.91(+3.20%) |
May 08, 2007 | 28.25 | 28.61 | 27.95 | 28.60 | 154,782 | +0.16(+0.57%) |
May 07, 2007 | 28.49 | 28.62 | 28.28 | 28.44 | 107,307 | -0.01(-0.03%) |
May 04, 2007 | 28.33 | 28.64 | 28.06 | 28.45 | 98,852 | +0.19(+0.68%) |
May 03, 2007 | 28.29 | 28.48 | 28.16 | 28.25 | 73,098 | +0.14(+0.49%) |
May 02, 2007 | 28.16 | 28.77 | 28.06 | 28.12 | 155,692 | +0.38(+1.36%) |
May 01, 2007 | 27.65 | 27.90 | 27.45 | 27.74 | 109,518 | +0.05(+0.17%) |
Apr 30, 2007 | 27.96 | 28.35 | 27.65 | 27.69 | 94,040 | -0.26(-0.94%) |
Apr 27, 2007 | 28.12 | 28.12 | 27.76 | 27.95 | 82,210 | -0.19(-0.68%) |
Apr 26, 2007 | 28.52 | 28.74 | 27.84 | 28.15 | 104,445 | -0.28(-1.00%) |
Apr 25, 2007 | 27.72 | 28.58 | 27.49 | 28.43 | 150,880 | +0.71(+2.58%) |
Apr 24, 2007 | 28.29 | 28.30 | 27.59 | 27.72 | 188,340 | -0.74(-2.59%) |
Apr 23, 2007 | 28.45 | 29.00 | 28.14 | 28.45 | 259,878 | +0.91(+3.32%) |
Apr 20, 2007 | 27.29 | 27.66 | 27.01 | 27.54 | 90,528 | +0.59(+2.20%) |
Apr 19, 2007 | 26.36 | 27.89 | 26.16 | 26.95 | 136,182 | +0.68(+2.61%) |
Apr 18, 2007 | 25.37 | 26.46 | 25.33 | 26.26 | 165,448 | +0.83(+3.26%) |
Apr 17, 2007 | 25.50 | 25.62 | 25.06 | 25.43 | 104,965 | -0.06(-0.24%) |
Apr 16, 2007 | 24.89 | 25.56 | 24.89 | 25.49 | 153,221 | +0.69(+2.79%) |
Apr 13, 2007 | 24.26 | 24.88 | 23.83 | 24.80 | 214,484 | +0.55(+2.25%) |
Apr 12, 2007 | 23.76 | 24.33 | 23.56 | 24.26 | 171,691 | +0.40(+1.68%) |
Apr 11, 2007 | 24.48 | 24.48 | 23.60 | 23.86 | 148,799 | -0.68(-2.79%) |
Apr 10, 2007 | 24.39 | 25.21 | 24.26 | 24.54 | 194,583 | +0.27(+1.11%) |
Apr 09, 2007 | 23.74 | 24.64 | 23.66 | 24.27 | 150,750 | +0.64(+2.70%) |
Apr 05, 2007 | 23.80 | 23.84 | 23.03 | 23.63 | 186,779 | -0.22(-0.90%) |
Apr 04, 2007 | 23.45 | 24.01 | 23.21 | 23.85 | 186,949 | +0.40(+1.70%) |
Apr 03, 2007 | 23.53 | 23.72 | 22.69 | 23.45 | 261,049 | +0.08(+0.36%) |
Apr 02, 2007 | 22.30 | 23.82 | 22.17 | 23.36 | 183,657 | +1.15(+5.19%) |
Mar 30, 2007 | 21.76 | 22.53 | 21.62 | 22.21 | 207,102 | +0.50(+2.30%) |
Mar 29, 2007 | 21.22 | 21.80 | 20.97 | 21.71 | 114,460 | +0.73(+3.48%) |
Mar 28, 2007 | 21.36 | 21.36 | 20.78 | 20.98 | 153,741 | -0.33(-1.55%) |
Mar 27, 2007 | 20.76 | 21.56 | 20.76 | 21.31 | 107,047 | +0.58(+2.78%) |
Mar 26, 2007 | 20.50 | 20.83 | 20.28 | 20.74 | 96,121 | +0.23(+1.12%) |
Mar 23, 2007 | 20.39 | 20.57 | 20.20 | 20.50 | 49,296 | +0.05(+0.26%) |
Mar 22, 2007 | 20.03 | 20.64 | 19.84 | 20.45 | 113,680 | +0.47(+2.35%) |
Mar 21, 2007 | 19.25 | 19.99 | 19.25 | 19.98 | 110,949 | +0.73(+3.79%) |
Mar 20, 2007 | 19.80 | 19.80 | 19.02 | 19.25 | 74,269 | -0.48(-2.42%) |
Mar 19, 2007 | 18.79 | 20.08 | 18.79 | 19.73 | 145,937 | +1.02(+5.47%) |
Mar 16, 2007 | 18.88 | 19.05 | 18.71 | 18.71 | 209,671 | -0.17(-0.90%) |
Mar 15, 2007 | 18.72 | 19.00 | 18.65 | 18.87 | 110,298 | +0.20(+1.07%) |
Mar 14, 2007 | 18.29 | 18.75 | 18.27 | 18.67 | 78,431 | +0.32(+1.72%) |
Mar 13, 2007 | 18.73 | 18.94 | 18.30 | 18.36 | 114,200 | -0.37(-1.97%) |
Mar 12, 2007 | 18.78 | 19.52 | 18.60 | 18.73 | 116,411 | -0.10(-0.53%) |
Mar 09, 2007 | 19.04 | 19.04 | 18.47 | 18.83 | 74,139 | +0.47(+2.55%) |
Mar 08, 2007 | 18.04 | 18.74 | 18.04 | 18.36 | 99,242 | +0.39(+2.18%) |
Mar 07, 2007 | 18.11 | 18.32 | 17.90 | 17.97 | 94,040 | -0.13(-0.72%) |
Mar 06, 2007 | 17.88 | 18.31 | 17.72 | 18.10 | 184,438 | +0.37(+2.08%) |
Mar 05, 2007 | 18.02 | 18.24 | 17.68 | 17.73 | 120,444 | -0.48(-2.62%) |
Mar 02, 2007 | 18.77 | 19.26 | 18.20 | 18.21 | 107,437 | -0.62(-3.31%) |