Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.73 | 24.73 | 24.07 | 24.50 | 39,845 | -0.09(-0.36%) |
May 30, 2007 | 24.18 | 24.93 | 23.88 | 24.59 | 116,274 | +0.36(+1.50%) |
May 29, 2007 | 25.03 | 25.24 | 23.88 | 24.23 | 87,638 | -1.05(-4.15%) |
May 25, 2007 | 24.19 | 25.31 | 24.18 | 25.28 | 50,901 | +0.99(+4.08%) |
May 24, 2007 | 25.85 | 25.95 | 24.23 | 24.29 | 90,492 | -1.62(-6.25%) |
May 23, 2007 | 26.20 | 26.49 | 25.87 | 25.91 | 34,647 | -0.14(-0.53%) |
May 22, 2007 | 26.10 | 26.56 | 26.00 | 26.04 | 41,475 | -0.12(-0.45%) |
May 21, 2007 | 25.68 | 26.32 | 25.67 | 26.16 | 173,836 | +0.38(+1.48%) |
May 18, 2007 | 26.10 | 26.22 | 25.72 | 25.78 | 51,462 | -0.13(-0.49%) |
May 17, 2007 | 26.12 | 26.36 | 25.85 | 25.91 | 53,296 | -0.26(-1.01%) |
May 16, 2007 | 26.50 | 26.63 | 26.15 | 26.17 | 46,061 | -0.31(-1.19%) |
May 15, 2007 | 27.08 | 27.11 | 26.38 | 26.49 | 40,660 | -0.42(-1.57%) |
May 14, 2007 | 27.05 | 27.05 | 26.76 | 26.91 | 54,417 | -0.20(-0.72%) |
May 11, 2007 | 27.58 | 27.68 | 26.86 | 27.10 | 31,590 | -0.43(-1.57%) |
May 10, 2007 | 27.88 | 27.88 | 27.46 | 27.54 | 33,425 | -0.29(-1.06%) |
May 09, 2007 | 27.62 | 28.09 | 27.61 | 27.83 | 86,823 | +0.27(+0.96%) |
May 08, 2007 | 27.72 | 28.01 | 27.55 | 27.56 | 76,123 | -0.21(-0.74%) |
May 07, 2007 | 27.89 | 28.19 | 27.70 | 27.77 | 66,951 | -0.07(-0.25%) |
May 04, 2007 | 27.68 | 27.87 | 27.52 | 27.84 | 55,742 | +0.40(+1.47%) |
May 03, 2007 | 27.48 | 27.84 | 27.40 | 27.44 | 80,709 | -0.14(-0.50%) |
May 02, 2007 | 28.01 | 28.34 | 27.38 | 27.57 | 109,039 | -0.53(-1.89%) |
May 01, 2007 | 27.87 | 28.26 | 26.35 | 28.10 | 212,371 | +0.12(+0.42%) |
Apr 30, 2007 | 32.10 | 32.19 | 27.96 | 27.99 | 265,845 | -3.21(-10.29%) |
Apr 27, 2007 | 29.74 | 31.26 | 29.74 | 31.20 | 93,141 | +1.45(+4.88%) |
Apr 26, 2007 | 30.17 | 30.17 | 29.57 | 29.74 | 153,087 | -0.28(-0.95%) |
Apr 25, 2007 | 29.61 | 30.19 | 29.61 | 30.03 | 104,249 | +0.67(+2.27%) |
Apr 24, 2007 | 29.25 | 29.52 | 28.91 | 29.36 | 59,614 | +0.13(+0.44%) |
Apr 23, 2007 | 28.81 | 29.38 | 28.80 | 29.23 | 70,009 | +0.45(+1.57%) |
Apr 20, 2007 | 28.60 | 29.09 | 28.32 | 28.78 | 123,815 | +0.48(+1.70%) |
Apr 19, 2007 | 27.88 | 28.40 | 27.88 | 28.30 | 148,680 | +0.03(+0.10%) |
Apr 18, 2007 | 27.13 | 28.50 | 27.07 | 28.27 | 156,082 | +1.07(+3.93%) |
Apr 17, 2007 | 26.74 | 27.27 | 26.50 | 27.20 | 78,365 | +0.54(+2.02%) |
Apr 16, 2007 | 26.17 | 26.88 | 26.12 | 26.66 | 58,188 | +0.49(+1.87%) |
Apr 13, 2007 | 25.42 | 26.29 | 25.40 | 26.17 | 58,058 | +0.78(+3.05%) |
Apr 12, 2007 | 25.22 | 25.42 | 25.08 | 25.40 | 57,678 | +0.17(+0.66%) |
Apr 11, 2007 | 25.22 | 25.29 | 25.22 | 25.23 | 57,882 | +0.01(+0.04%) |
Apr 10, 2007 | 25.12 | 25.40 | 25.05 | 25.22 | 124,630 | +0.14(+0.55%) |
Apr 09, 2007 | 24.63 | 25.37 | 24.26 | 25.08 | 84,887 | +0.55(+2.24%) |
Apr 05, 2007 | 24.63 | 24.71 | 24.53 | 24.53 | 26,393 | -0.19(-0.75%) |
Apr 04, 2007 | 24.48 | 24.73 | 24.43 | 24.72 | 42,596 | +0.28(+1.16%) |
Apr 03, 2007 | 24.40 | 24.63 | 24.35 | 24.43 | 105,370 | -0.14(-0.56%) |
Apr 02, 2007 | 25.24 | 25.31 | 24.47 | 24.57 | 49,424 | -0.68(-2.68%) |
Mar 30, 2007 | 25.34 | 25.54 | 25.20 | 25.25 | 50,545 | -0.22(-0.85%) |
Mar 29, 2007 | 25.32 | 25.50 | 25.32 | 25.46 | 32,100 | +0.14(+0.54%) |
Mar 28, 2007 | 25.47 | 25.63 | 25.33 | 25.33 | 95,383 | -0.12(-0.46%) |
Mar 27, 2007 | 25.47 | 25.50 | 25.40 | 25.45 | 44,532 | +0.01(+0.04%) |
Mar 26, 2007 | 25.72 | 25.72 | 25.38 | 25.44 | 67,053 | +0.11(+0.43%) |
Mar 23, 2007 | 25.51 | 25.51 | 25.28 | 25.33 | 52,583 | -0.19(-0.73%) |
Mar 22, 2007 | 25.32 | 25.61 | 25.20 | 25.51 | 82,543 | +0.19(+0.74%) |
Mar 21, 2007 | 24.21 | 25.67 | 24.06 | 25.33 | 73,066 | +1.17(+4.83%) |
Mar 20, 2007 | 24.20 | 24.40 | 23.96 | 24.16 | 86,823 | -0.04(-0.16%) |
Mar 19, 2007 | 23.87 | 24.20 | 23.70 | 24.20 | 66,034 | +0.56(+2.37%) |
Mar 16, 2007 | 23.49 | 23.65 | 23.26 | 23.64 | 55,742 | +0.14(+0.58%) |
Mar 15, 2007 | 24.04 | 24.52 | 23.49 | 23.50 | 28,125 | -0.55(-2.29%) |
Mar 14, 2007 | 23.75 | 24.10 | 23.75 | 24.05 | 67,767 | +0.48(+2.04%) |
Mar 13, 2007 | 25.30 | 24.90 | 23.24 | 23.57 | 110,363 | -1.73(-6.83%) |
Mar 12, 2007 | 25.15 | 25.40 | 24.98 | 25.30 | 41,679 | +0.22(+0.86%) |
Mar 09, 2007 | 24.93 | 25.32 | 24.93 | 25.08 | 38,316 | +0.18(+0.71%) |
Mar 08, 2007 | 24.90 | 24.99 | 24.59 | 24.91 | 34,953 | +0.01(+0.04%) |
Mar 07, 2007 | 24.26 | 25.40 | 24.26 | 24.90 | 44,023 | +0.49(+2.01%) |
Mar 06, 2007 | 25.32 | 25.32 | 24.40 | 24.40 | 39,845 | -0.67(-2.66%) |
Mar 05, 2007 | 25.42 | 25.97 | 24.92 | 25.07 | 63,181 | -0.05(-0.20%) |
Mar 02, 2007 | 25.21 | 25.21 | 25.06 | 25.12 | 25,782 | +0.11(+0.43%) |