Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.59 | 24.72 | 23.27 | 24.24 | 3,119 | +0.55(+2.34%) |
May 30, 2007 | 24.03 | 24.03 | 23.62 | 23.69 | 144 | -0.35(-1.44%) |
May 29, 2007 | 24.03 | 25.90 | 23.41 | 24.03 | 765 | +0.14(+0.58%) |
May 25, 2007 | 24.24 | 24.24 | 23.89 | 23.89 | 144 | -0.48(-1.99%) |
May 24, 2007 | 25.00 | 25.00 | 23.40 | 24.38 | 736 | -0.21(-0.85%) |
May 23, 2007 | 25.97 | 25.97 | 24.59 | 24.59 | 376 | -1.73(-6.58%) |
May 22, 2007 | 25.97 | 26.46 | 25.97 | 26.32 | 496 | +0.35(+1.33%) |
May 21, 2007 | 26.19 | 26.32 | 23.76 | 25.97 | 1,673 | +0.00(+0.00%) |
May 18, 2007 | 26.04 | 26.04 | 25.97 | 25.97 | 144 | +0.00(+0.00%) |
May 17, 2007 | 26.32 | 26.32 | 25.97 | 25.97 | 480 | +0.00(+0.00%) |
May 16, 2007 | 26.25 | 26.32 | 25.97 | 25.97 | 563 | +0.00(+0.00%) |
May 15, 2007 | 26.18 | 26.25 | 24.52 | 25.97 | 1,542 | -0.21(-0.79%) |
May 14, 2007 | 25.35 | 26.18 | 25.35 | 26.18 | 346 | +0.21(+0.80%) |
May 11, 2007 | 23.96 | 25.97 | 23.96 | 25.97 | 58 | -0.83(-3.10%) |
May 10, 2007 | 25.14 | 26.80 | 25.14 | 26.80 | 306 | +0.55(+2.11%) |
May 09, 2007 | 27.22 | 27.22 | 26.25 | 26.25 | 268 | +0.07(+0.26%) |
May 08, 2007 | 25.97 | 26.80 | 25.97 | 26.18 | 718 | +0.21(+0.80%) |
May 07, 2007 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.00(+0.00%) |
May 04, 2007 | 24.52 | 27.63 | 24.52 | 25.97 | 944 | +0.00(+0.00%) |
May 03, 2007 | 25.97 | 26.11 | 25.97 | 25.97 | 288 | -0.07(-0.27%) |
May 02, 2007 | 27.08 | 27.08 | 25.97 | 26.04 | 853 | +0.00(+0.00%) |
May 01, 2007 | 26.25 | 27.08 | 25.97 | 26.04 | 303 | -1.25(-4.57%) |
Apr 30, 2007 | 25.90 | 27.29 | 25.90 | 27.29 | 407 | +0.35(+1.29%) |
Apr 27, 2007 | 24.93 | 26.94 | 23.96 | 26.94 | 1,601 | +0.28(+1.04%) |
Apr 26, 2007 | 25.97 | 27.01 | 25.97 | 26.66 | 1,720 | +0.69(+2.67%) |
Apr 25, 2007 | 26.32 | 26.32 | 25.97 | 25.97 | 90 | -0.48(-1.83%) |
Apr 24, 2007 | 25.97 | 26.73 | 25.42 | 26.46 | 1,737 | +0.48(+1.87%) |
Apr 23, 2007 | 24.93 | 26.32 | 24.73 | 25.97 | 2,226 | +1.66(+6.84%) |
Apr 20, 2007 | 24.59 | 24.59 | 24.24 | 24.31 | 304 | +0.00(+0.00%) |
Apr 19, 2007 | 24.45 | 25.35 | 23.55 | 24.31 | 2,640 | -0.07(-0.28%) |
Apr 18, 2007 | 23.55 | 27.50 | 23.55 | 24.38 | 1,706 | +0.83(+3.53%) |
Apr 17, 2007 | 24.24 | 24.24 | 22.58 | 23.55 | 2,602 | -0.76(-3.13%) |
Apr 16, 2007 | 23.13 | 25.07 | 22.82 | 24.31 | 1,532 | +1.39(+6.04%) |
Apr 13, 2007 | 23.55 | 23.55 | 22.85 | 22.93 | 521 | -0.60(-2.54%) |
Apr 12, 2007 | 22.65 | 23.55 | 22.65 | 23.52 | 326 | +0.94(+4.18%) |
Apr 11, 2007 | 22.51 | 22.79 | 22.51 | 22.58 | 514 | +0.00(+0.00%) |
Apr 10, 2007 | 23.13 | 23.31 | 22.51 | 22.58 | 880 | -0.14(-0.61%) |
Apr 09, 2007 | 23.06 | 23.06 | 22.72 | 22.72 | 1,356 | -0.35(-1.50%) |
Apr 05, 2007 | 23.62 | 23.62 | 23.06 | 23.06 | 241 | -0.48(-2.06%) |
Apr 04, 2007 | 22.86 | 24.31 | 22.86 | 23.55 | 1,476 | +0.48(+2.10%) |
Apr 03, 2007 | 23.59 | 23.59 | 22.99 | 23.06 | 1,045 | -1.25(-5.15%) |
Apr 02, 2007 | 25.35 | 25.35 | 24.32 | 24.32 | 330 | -1.03(-4.08%) |
Mar 30, 2007 | 24.59 | 25.42 | 24.17 | 25.35 | 1,266 | +0.83(+3.39%) |
Mar 29, 2007 | 24.66 | 25.42 | 24.52 | 24.52 | 158 | -0.48(-1.94%) |
Mar 28, 2007 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 25.76 | 25.76 | 25.00 | 25.00 | 28 | +1.04(+4.34%) |
Mar 26, 2007 | 23.89 | 25.28 | 23.69 | 23.96 | 941 | +0.35(+1.47%) |
Mar 23, 2007 | 24.59 | 24.59 | 23.48 | 23.62 | 1,003 | +0.07(+0.29%) |
Mar 22, 2007 | 24.38 | 24.38 | 22.93 | 23.55 | 3,787 | -0.97(-3.96%) |
Mar 21, 2007 | 25.56 | 25.76 | 24.45 | 24.52 | 1,769 | -0.83(-3.28%) |
Mar 20, 2007 | 24.38 | 25.83 | 24.38 | 25.35 | 840 | +1.25(+5.17%) |
Mar 19, 2007 | 24.86 | 25.07 | 23.55 | 24.10 | 3,993 | -0.97(-3.87%) |
Mar 16, 2007 | 25.70 | 25.76 | 25.07 | 25.07 | 464 | -0.76(-2.95%) |
Mar 15, 2007 | 26.73 | 26.73 | 25.63 | 25.83 | 1,010 | -0.90(-3.37%) |
Mar 14, 2007 | 28.40 | 28.40 | 26.46 | 26.73 | 1,420 | -1.45(-5.16%) |
Mar 13, 2007 | 27.02 | 29.04 | 27.02 | 28.19 | 1,467 | +1.45(+5.44%) |
Mar 12, 2007 | 27.29 | 27.36 | 26.60 | 26.73 | 750 | +0.42(+1.58%) |
Mar 09, 2007 | 24.52 | 27.22 | 24.52 | 26.32 | 1,204 | +2.01(+8.26%) |
Mar 08, 2007 | 24.38 | 24.73 | 23.97 | 24.31 | 2,420 | +0.48(+2.03%) |
Mar 07, 2007 | 24.66 | 25.35 | 23.55 | 23.83 | 3,211 | -1.32(-5.23%) |
Mar 06, 2007 | 26.32 | 27.63 | 24.66 | 25.14 | 2,038 | -1.25(-4.72%) |
Mar 05, 2007 | 29.99 | 30.75 | 26.39 | 26.39 | 4,014 | -2.91(-9.93%) |
Mar 02, 2007 | 30.41 | 31.10 | 28.19 | 29.30 | 4,871 | +2.29(+8.46%) |