Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.46 | 23.82 | 23.32 | 23.80 | 787,348 | +0.37(+1.57%) |
May 30, 2007 | 23.29 | 23.47 | 23.04 | 23.43 | 426,327 | -0.02(-0.08%) |
May 29, 2007 | 23.33 | 23.67 | 23.17 | 23.45 | 411,374 | +0.16(+0.70%) |
May 25, 2007 | 23.29 | 23.68 | 23.00 | 23.29 | 504,757 | +0.07(+0.28%) |
May 24, 2007 | 23.40 | 24.35 | 23.17 | 23.22 | 841,516 | -0.16(-0.67%) |
May 23, 2007 | 23.41 | 23.64 | 23.27 | 23.38 | 588,222 | -0.02(-0.08%) |
May 22, 2007 | 22.96 | 23.46 | 22.91 | 23.40 | 544,429 | +0.39(+1.68%) |
May 21, 2007 | 22.68 | 23.09 | 22.61 | 23.01 | 877,679 | +0.31(+1.39%) |
May 18, 2007 | 22.68 | 22.91 | 22.55 | 22.70 | 740,961 | +0.03(+0.12%) |
May 17, 2007 | 22.77 | 22.83 | 22.45 | 22.67 | 956,261 | -0.15(-0.66%) |
May 16, 2007 | 22.59 | 22.86 | 22.43 | 22.82 | 622,249 | +0.26(+1.13%) |
May 15, 2007 | 22.87 | 23.11 | 22.54 | 22.56 | 594,325 | -0.31(-1.38%) |
May 14, 2007 | 22.92 | 22.96 | 22.65 | 22.88 | 659,175 | -0.08(-0.34%) |
May 11, 2007 | 22.70 | 22.99 | 22.64 | 22.96 | 499,264 | +0.26(+1.15%) |
May 10, 2007 | 23.06 | 23.06 | 22.63 | 22.70 | 1,263,876 | -0.48(-2.06%) |
May 09, 2007 | 22.97 | 23.36 | 22.87 | 23.17 | 646,663 | +0.18(+0.77%) |
May 08, 2007 | 23.08 | 23.09 | 22.75 | 23.00 | 509,334 | -0.14(-0.62%) |
May 07, 2007 | 23.20 | 23.28 | 23.04 | 23.14 | 263,212 | -0.06(-0.25%) |
May 04, 2007 | 23.28 | 23.36 | 23.01 | 23.20 | 464,169 | -0.08(-0.34%) |
May 03, 2007 | 23.46 | 23.72 | 23.16 | 23.28 | 773,241 | -0.15(-0.64%) |
May 02, 2007 | 23.13 | 23.49 | 23.10 | 23.43 | 518,490 | +0.29(+1.27%) |
May 01, 2007 | 23.11 | 23.24 | 22.71 | 23.13 | 1,095,878 | +0.00(+0.00%) |
Apr 30, 2007 | 24.06 | 24.12 | 23.09 | 23.13 | 1,039,574 | -0.94(-3.89%) |
Apr 27, 2007 | 24.28 | 24.28 | 23.67 | 24.07 | 722,956 | -0.33(-1.34%) |
Apr 26, 2007 | 24.35 | 24.53 | 24.16 | 24.40 | 727,228 | -0.01(-0.03%) |
Apr 25, 2007 | 24.90 | 24.90 | 24.22 | 24.41 | 796,198 | -0.40(-1.61%) |
Apr 24, 2007 | 24.08 | 25.01 | 23.61 | 24.81 | 1,905,054 | +0.67(+2.77%) |
Apr 23, 2007 | 24.36 | 24.42 | 24.11 | 24.14 | 605,006 | -0.18(-0.75%) |
Apr 20, 2007 | 24.41 | 24.59 | 24.05 | 24.32 | 736,536 | +0.14(+0.57%) |
Apr 19, 2007 | 23.94 | 24.33 | 23.72 | 24.18 | 542,293 | +0.14(+0.60%) |
Apr 18, 2007 | 23.73 | 24.12 | 23.57 | 24.04 | 645,260 | +0.25(+1.05%) |
Apr 17, 2007 | 23.90 | 24.11 | 23.70 | 23.79 | 777,582 | -0.12(-0.52%) |
Apr 16, 2007 | 23.55 | 23.94 | 23.55 | 23.91 | 770,411 | +0.47(+1.98%) |
Apr 13, 2007 | 23.54 | 23.61 | 23.29 | 23.45 | 903,314 | -0.12(-0.50%) |
Apr 12, 2007 | 23.15 | 23.60 | 22.71 | 23.57 | 758,509 | +0.41(+1.75%) |
Apr 11, 2007 | 23.42 | 23.42 | 22.99 | 23.16 | 697,016 | -0.26(-1.12%) |
Apr 10, 2007 | 23.27 | 23.44 | 23.21 | 23.42 | 371,549 | +0.12(+0.51%) |
Apr 09, 2007 | 23.44 | 23.51 | 23.00 | 23.30 | 653,987 | -0.14(-0.59%) |
Apr 05, 2007 | 23.04 | 23.47 | 22.93 | 23.44 | 694,880 | +0.31(+1.36%) |
Apr 04, 2007 | 23.11 | 23.16 | 22.79 | 23.13 | 691,371 | +0.05(+0.23%) |
Apr 03, 2007 | 22.77 | 23.21 | 22.77 | 23.08 | 1,010,125 | +0.43(+1.91%) |
Apr 02, 2007 | 22.76 | 22.76 | 22.27 | 22.64 | 2,122,635 | -0.52(-2.24%) |
Mar 30, 2007 | 23.01 | 23.35 | 23.01 | 23.16 | 756,983 | +0.14(+0.63%) |
Mar 29, 2007 | 22.92 | 23.08 | 22.69 | 23.02 | 752,405 | +0.22(+0.98%) |
Mar 28, 2007 | 22.84 | 23.07 | 22.56 | 22.79 | 1,218,253 | -0.09(-0.40%) |
Mar 27, 2007 | 22.90 | 23.27 | 22.60 | 22.89 | 1,733,081 | -0.38(-1.63%) |
Mar 26, 2007 | 23.46 | 23.49 | 22.87 | 23.27 | 521,847 | -0.19(-0.81%) |
Mar 23, 2007 | 23.40 | 23.72 | 23.34 | 23.46 | 505,978 | +0.05(+0.20%) |
Mar 22, 2007 | 23.67 | 23.72 | 23.27 | 23.41 | 611,415 | -0.24(-1.00%) |
Mar 21, 2007 | 23.21 | 23.82 | 22.99 | 23.65 | 616,756 | +0.43(+1.86%) |
Mar 20, 2007 | 22.90 | 23.27 | 22.85 | 23.21 | 342,099 | +0.28(+1.23%) |
Mar 19, 2007 | 22.94 | 23.07 | 22.72 | 22.93 | 472,714 | +0.16(+0.69%) |
Mar 16, 2007 | 23.18 | 23.18 | 22.60 | 22.77 | 1,225,577 | -0.40(-1.73%) |
Mar 15, 2007 | 23.13 | 23.46 | 23.03 | 23.17 | 428,616 | +0.00(+0.00%) |
Mar 14, 2007 | 23.15 | 23.27 | 22.78 | 23.17 | 1,119,224 | +0.02(+0.09%) |
Mar 13, 2007 | 23.57 | 23.39 | 23.10 | 23.15 | 1,147,910 | -0.41(-1.75%) |
Mar 12, 2007 | 23.08 | 23.62 | 23.00 | 23.57 | 876,916 | +0.30(+1.30%) |
Mar 09, 2007 | 23.68 | 23.78 | 22.64 | 23.27 | 1,248,923 | -0.28(-1.20%) |
Mar 08, 2007 | 23.58 | 23.80 | 23.38 | 23.55 | 612,788 | +0.08(+0.33%) |
Mar 07, 2007 | 23.60 | 23.69 | 23.30 | 23.47 | 445,706 | -0.13(-0.56%) |
Mar 06, 2007 | 23.72 | 23.89 | 23.29 | 23.60 | 708,308 | +0.07(+0.31%) |
Mar 05, 2007 | 23.76 | 23.95 | 23.51 | 23.53 | 1,041,100 | -0.34(-1.43%) |
Mar 02, 2007 | 24.18 | 24.18 | 23.86 | 23.87 | 684,199 | -0.39(-1.59%) |