Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.07 | 25.28 | 24.75 | 24.80 | 242,518 | -0.26(-1.04%) |
May 30, 2007 | 24.43 | 25.09 | 23.96 | 25.06 | 393,372 | +0.41(+1.68%) |
May 29, 2007 | 24.40 | 24.65 | 24.19 | 24.65 | 265,540 | +0.29(+1.20%) |
May 25, 2007 | 24.27 | 24.96 | 24.03 | 24.36 | 255,312 | +0.18(+0.74%) |
May 24, 2007 | 24.62 | 25.01 | 24.01 | 24.18 | 236,388 | -0.52(-2.09%) |
May 23, 2007 | 24.89 | 24.91 | 24.50 | 24.69 | 238,402 | -0.13(-0.51%) |
May 22, 2007 | 24.41 | 24.92 | 24.38 | 24.82 | 305,794 | +0.35(+1.43%) |
May 21, 2007 | 23.86 | 24.59 | 23.81 | 24.47 | 215,332 | +0.48(+2.02%) |
May 18, 2007 | 23.66 | 24.05 | 23.55 | 23.98 | 142,623 | +0.36(+1.52%) |
May 17, 2007 | 23.84 | 23.88 | 23.46 | 23.62 | 205,674 | -0.33(-1.37%) |
May 16, 2007 | 23.66 | 24.03 | 23.31 | 23.95 | 234,027 | +0.41(+1.74%) |
May 15, 2007 | 23.73 | 24.17 | 23.46 | 23.54 | 375,174 | -0.16(-0.66%) |
May 14, 2007 | 24.08 | 24.33 | 23.57 | 23.70 | 573,478 | -0.47(-1.95%) |
May 11, 2007 | 23.54 | 24.22 | 23.54 | 24.17 | 405,306 | +0.74(+3.14%) |
May 10, 2007 | 23.62 | 23.75 | 23.20 | 23.44 | 395,073 | -0.32(-1.34%) |
May 09, 2007 | 23.22 | 23.97 | 23.11 | 23.75 | 257,295 | +0.17(+0.72%) |
May 08, 2007 | 23.79 | 23.79 | 23.21 | 23.58 | 403,936 | -0.38(-1.57%) |
May 07, 2007 | 23.78 | 23.97 | 23.36 | 23.96 | 473,594 | +0.17(+0.70%) |
May 04, 2007 | 23.37 | 23.83 | 23.37 | 23.79 | 400,103 | +0.14(+0.59%) |
May 03, 2007 | 23.57 | 23.81 | 23.07 | 23.66 | 589,083 | +0.19(+0.80%) |
May 02, 2007 | 22.89 | 23.54 | 22.62 | 23.47 | 631,248 | +0.65(+2.85%) |
May 01, 2007 | 22.15 | 22.87 | 22.15 | 22.82 | 395,067 | +0.66(+2.98%) |
Apr 30, 2007 | 22.80 | 22.97 | 22.12 | 22.16 | 765,383 | -0.56(-2.47%) |
Apr 27, 2007 | 22.21 | 22.80 | 22.21 | 22.72 | 502,726 | +0.27(+1.22%) |
Apr 26, 2007 | 22.56 | 22.85 | 22.38 | 22.44 | 587,353 | -0.05(-0.22%) |
Apr 25, 2007 | 22.44 | 22.75 | 22.31 | 22.49 | 780,451 | +0.05(+0.22%) |
Apr 24, 2007 | 21.74 | 23.43 | 21.37 | 22.44 | 2,125,584 | +3.17(+16.45%) |
Apr 23, 2007 | 19.00 | 19.32 | 18.91 | 19.27 | 332,862 | +0.40(+2.12%) |
Apr 20, 2007 | 19.04 | 19.04 | 18.62 | 18.87 | 274,392 | +0.18(+0.99%) |
Apr 19, 2007 | 19.11 | 19.11 | 18.60 | 18.69 | 305,616 | -0.17(-0.88%) |
Apr 18, 2007 | 18.91 | 19.28 | 18.80 | 18.86 | 168,223 | -0.13(-0.69%) |
Apr 17, 2007 | 19.05 | 19.05 | 18.85 | 18.99 | 148,506 | -0.10(-0.54%) |
Apr 16, 2007 | 18.74 | 19.11 | 18.64 | 19.09 | 137,230 | +0.46(+2.48%) |
Apr 13, 2007 | 18.57 | 18.63 | 18.37 | 18.63 | 511,529 | +0.03(+0.17%) |
Apr 12, 2007 | 18.47 | 18.60 | 18.30 | 18.60 | 264,213 | +0.02(+0.12%) |
Apr 11, 2007 | 18.93 | 18.96 | 18.41 | 18.57 | 217,785 | -0.39(-2.04%) |
Apr 10, 2007 | 18.71 | 19.05 | 18.71 | 18.96 | 257,136 | +0.28(+1.51%) |
Apr 09, 2007 | 18.75 | 18.86 | 18.53 | 18.68 | 101,721 | -0.03(-0.17%) |
Apr 05, 2007 | 18.85 | 19.02 | 18.71 | 18.71 | 144,596 | -0.17(-0.88%) |
Apr 04, 2007 | 18.88 | 19.06 | 18.69 | 18.87 | 155,344 | +0.07(+0.38%) |
Apr 03, 2007 | 18.62 | 18.92 | 18.62 | 18.80 | 188,236 | +0.28(+1.53%) |
Apr 02, 2007 | 18.56 | 18.61 | 18.25 | 18.52 | 142,469 | +0.04(+0.19%) |
Mar 30, 2007 | 18.40 | 18.54 | 18.23 | 18.48 | 272,448 | +0.14(+0.78%) |
Mar 29, 2007 | 18.37 | 18.43 | 18.03 | 18.34 | 200,574 | +0.16(+0.86%) |
Mar 28, 2007 | 18.12 | 18.31 | 18.02 | 18.18 | 655,661 | -0.05(-0.30%) |
Mar 27, 2007 | 18.60 | 18.60 | 18.03 | 18.24 | 196,321 | -0.46(-2.47%) |
Mar 26, 2007 | 18.43 | 18.71 | 18.37 | 18.70 | 224,140 | +0.27(+1.49%) |
Mar 23, 2007 | 18.64 | 18.83 | 18.37 | 18.43 | 272,775 | -0.25(-1.32%) |
Mar 22, 2007 | 18.70 | 18.71 | 18.44 | 18.67 | 169,185 | +0.04(+0.22%) |
Mar 21, 2007 | 18.27 | 18.69 | 18.14 | 18.63 | 196,039 | +0.40(+2.22%) |
Mar 20, 2007 | 18.02 | 18.27 | 17.83 | 18.23 | 142,541 | +0.17(+0.92%) |
Mar 19, 2007 | 17.88 | 18.24 | 17.67 | 18.06 | 251,011 | +0.36(+2.05%) |
Mar 16, 2007 | 17.80 | 17.90 | 17.53 | 17.70 | 479,441 | -0.10(-0.58%) |
Mar 15, 2007 | 17.91 | 17.98 | 17.46 | 17.80 | 192,842 | -0.11(-0.63%) |
Mar 14, 2007 | 17.55 | 17.94 | 17.32 | 17.91 | 162,119 | +0.32(+1.82%) |
Mar 13, 2007 | 18.51 | 18.72 | 17.57 | 17.59 | 277,733 | -0.91(-4.94%) |
Mar 12, 2007 | 18.25 | 18.56 | 18.03 | 18.51 | 93,012 | +0.09(+0.51%) |
Mar 09, 2007 | 18.54 | 18.61 | 18.16 | 18.41 | 153,513 | +0.12(+0.64%) |
Mar 08, 2007 | 18.03 | 18.37 | 18.03 | 18.29 | 410,002 | +0.47(+2.64%) |
Mar 07, 2007 | 17.89 | 18.18 | 17.63 | 17.82 | 303,489 | -0.12(-0.68%) |
Mar 06, 2007 | 17.88 | 17.99 | 17.68 | 17.94 | 226,131 | +0.26(+1.47%) |
Mar 05, 2007 | 17.98 | 18.33 | 17.67 | 17.68 | 225,585 | -0.38(-2.09%) |
Mar 02, 2007 | 18.74 | 18.74 | 18.03 | 18.06 | 235,945 | -0.78(-4.15%) |