Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.10 | 25.32 | 24.78 | 24.83 | 242,184 | -0.26(-1.04%) |
May 30, 2007 | 24.47 | 25.12 | 23.99 | 25.09 | 392,830 | +0.41(+1.68%) |
May 29, 2007 | 24.43 | 24.68 | 24.22 | 24.68 | 265,175 | +0.29(+1.20%) |
May 25, 2007 | 24.31 | 25.00 | 24.06 | 24.39 | 254,960 | +0.18(+0.74%) |
May 24, 2007 | 24.65 | 25.05 | 24.04 | 24.21 | 236,062 | -0.52(-2.09%) |
May 23, 2007 | 24.92 | 24.95 | 24.54 | 24.73 | 238,073 | -0.13(-0.51%) |
May 22, 2007 | 24.44 | 24.95 | 24.41 | 24.85 | 305,373 | +0.35(+1.43%) |
May 21, 2007 | 23.89 | 24.63 | 23.84 | 24.50 | 215,036 | +0.49(+2.02%) |
May 18, 2007 | 23.70 | 24.08 | 23.58 | 24.02 | 142,426 | +0.36(+1.52%) |
May 17, 2007 | 23.88 | 23.91 | 23.49 | 23.66 | 205,391 | -0.33(-1.37%) |
May 16, 2007 | 23.70 | 24.07 | 23.35 | 23.98 | 233,705 | +0.41(+1.74%) |
May 15, 2007 | 23.76 | 24.20 | 23.49 | 23.58 | 374,657 | -0.16(-0.66%) |
May 14, 2007 | 24.11 | 24.37 | 23.60 | 23.73 | 572,688 | -0.47(-1.95%) |
May 11, 2007 | 23.58 | 24.25 | 23.58 | 24.20 | 404,748 | +0.74(+3.14%) |
May 10, 2007 | 23.66 | 23.78 | 23.23 | 23.47 | 394,529 | -0.32(-1.34%) |
May 09, 2007 | 23.26 | 24.01 | 23.14 | 23.79 | 256,940 | +0.17(+0.72%) |
May 08, 2007 | 23.83 | 23.83 | 23.24 | 23.62 | 403,380 | -0.38(-1.57%) |
May 07, 2007 | 23.81 | 24.00 | 23.40 | 23.99 | 472,942 | +0.17(+0.70%) |
May 04, 2007 | 23.40 | 23.87 | 23.40 | 23.83 | 399,552 | +0.14(+0.59%) |
May 03, 2007 | 23.60 | 23.84 | 23.10 | 23.69 | 588,272 | +0.19(+0.80%) |
May 02, 2007 | 22.92 | 23.57 | 22.65 | 23.50 | 630,378 | +0.65(+2.85%) |
May 01, 2007 | 22.18 | 22.90 | 22.18 | 22.85 | 394,522 | +0.66(+2.98%) |
Apr 30, 2007 | 22.83 | 23.00 | 22.15 | 22.19 | 764,328 | -0.56(-2.47%) |
Apr 27, 2007 | 22.24 | 22.83 | 22.24 | 22.75 | 502,034 | +0.27(+1.22%) |
Apr 26, 2007 | 22.59 | 22.88 | 22.41 | 22.47 | 586,543 | -0.05(-0.22%) |
Apr 25, 2007 | 22.47 | 22.78 | 22.34 | 22.52 | 779,376 | +0.05(+0.22%) |
Apr 24, 2007 | 21.77 | 23.46 | 21.40 | 22.47 | 2,122,655 | +3.17(+16.45%) |
Apr 23, 2007 | 19.03 | 19.35 | 18.93 | 19.30 | 332,403 | +0.40(+2.12%) |
Apr 20, 2007 | 19.07 | 19.07 | 18.65 | 18.90 | 274,014 | +0.18(+0.99%) |
Apr 19, 2007 | 19.13 | 19.13 | 18.63 | 18.72 | 305,195 | -0.17(-0.88%) |
Apr 18, 2007 | 18.94 | 19.30 | 18.83 | 18.88 | 167,991 | -0.13(-0.69%) |
Apr 17, 2007 | 19.08 | 19.08 | 18.87 | 19.01 | 148,301 | -0.10(-0.54%) |
Apr 16, 2007 | 18.77 | 19.14 | 18.67 | 19.12 | 137,041 | +0.46(+2.48%) |
Apr 13, 2007 | 18.59 | 18.65 | 18.39 | 18.65 | 510,824 | +0.03(+0.17%) |
Apr 12, 2007 | 18.50 | 18.62 | 18.33 | 18.62 | 263,849 | +0.02(+0.12%) |
Apr 11, 2007 | 18.95 | 18.99 | 18.44 | 18.60 | 217,485 | -0.39(-2.04%) |
Apr 10, 2007 | 18.74 | 19.08 | 18.74 | 18.99 | 256,782 | +0.28(+1.51%) |
Apr 09, 2007 | 18.77 | 18.88 | 18.56 | 18.70 | 101,581 | -0.03(-0.17%) |
Apr 05, 2007 | 18.87 | 19.04 | 18.73 | 18.73 | 144,397 | -0.17(-0.88%) |
Apr 04, 2007 | 18.91 | 19.08 | 18.72 | 18.90 | 155,130 | +0.07(+0.38%) |
Apr 03, 2007 | 18.65 | 18.95 | 18.65 | 18.83 | 187,977 | +0.28(+1.53%) |
Apr 02, 2007 | 18.59 | 18.63 | 18.28 | 18.54 | 142,273 | +0.04(+0.19%) |
Mar 30, 2007 | 18.43 | 18.57 | 18.25 | 18.51 | 272,072 | +0.14(+0.78%) |
Mar 29, 2007 | 18.40 | 18.45 | 18.05 | 18.36 | 200,297 | +0.16(+0.86%) |
Mar 28, 2007 | 18.14 | 18.33 | 18.04 | 18.21 | 654,757 | -0.05(-0.30%) |
Mar 27, 2007 | 18.63 | 18.63 | 18.06 | 18.26 | 196,051 | -0.46(-2.47%) |
Mar 26, 2007 | 18.45 | 18.74 | 18.39 | 18.72 | 223,831 | +0.27(+1.49%) |
Mar 23, 2007 | 18.67 | 18.86 | 18.40 | 18.45 | 272,399 | -0.25(-1.32%) |
Mar 22, 2007 | 18.73 | 18.73 | 18.47 | 18.70 | 168,952 | +0.04(+0.22%) |
Mar 21, 2007 | 18.30 | 18.71 | 18.17 | 18.66 | 195,768 | +0.40(+2.22%) |
Mar 20, 2007 | 18.04 | 18.30 | 17.86 | 18.25 | 142,344 | +0.17(+0.92%) |
Mar 19, 2007 | 17.91 | 18.26 | 17.69 | 18.09 | 250,665 | +0.36(+2.05%) |
Mar 16, 2007 | 17.82 | 17.92 | 17.56 | 17.72 | 478,780 | -0.10(-0.58%) |
Mar 15, 2007 | 17.93 | 18.01 | 17.48 | 17.83 | 192,576 | -0.11(-0.63%) |
Mar 14, 2007 | 17.58 | 17.96 | 17.35 | 17.94 | 161,896 | +0.32(+1.83%) |
Mar 13, 2007 | 18.53 | 18.75 | 17.59 | 17.62 | 277,351 | -0.91(-4.94%) |
Mar 12, 2007 | 18.27 | 18.59 | 18.05 | 18.53 | 92,884 | +0.09(+0.51%) |
Mar 09, 2007 | 18.57 | 18.63 | 18.19 | 18.44 | 153,301 | +0.12(+0.64%) |
Mar 08, 2007 | 18.05 | 18.40 | 18.05 | 18.32 | 409,437 | +0.47(+2.64%) |
Mar 07, 2007 | 17.92 | 18.21 | 17.65 | 17.85 | 303,071 | -0.12(-0.68%) |
Mar 06, 2007 | 17.91 | 18.02 | 17.70 | 17.97 | 225,819 | +0.26(+1.47%) |
Mar 05, 2007 | 18.01 | 18.35 | 17.69 | 17.71 | 225,274 | -0.38(-2.09%) |
Mar 02, 2007 | 18.77 | 18.77 | 18.05 | 18.09 | 235,620 | -0.78(-4.15%) |