Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.39 | 25.55 | 25.10 | 25.30 | 65,482 | +0.15(+0.60%) |
May 30, 2007 | 24.61 | 25.28 | 24.61 | 25.15 | 45,152 | +0.16(+0.64%) |
May 29, 2007 | 24.98 | 25.21 | 24.93 | 24.99 | 71,435 | +0.09(+0.36%) |
May 25, 2007 | 24.75 | 24.94 | 24.75 | 24.90 | 38,862 | +0.35(+1.44%) |
May 24, 2007 | 25.12 | 25.19 | 24.41 | 24.55 | 66,268 | -0.69(-2.74%) |
May 23, 2007 | 25.24 | 25.37 | 25.09 | 25.24 | 76,602 | +0.09(+0.35%) |
May 22, 2007 | 25.20 | 25.53 | 25.14 | 25.15 | 31,674 | -0.08(-0.32%) |
May 21, 2007 | 25.46 | 25.47 | 25.20 | 25.23 | 42,344 | -0.16(-0.63%) |
May 18, 2007 | 25.35 | 25.39 | 25.21 | 25.39 | 22,014 | +0.15(+0.60%) |
May 17, 2007 | 25.13 | 25.53 | 24.72 | 25.24 | 96,033 | +0.32(+1.29%) |
May 16, 2007 | 24.64 | 24.97 | 24.64 | 24.92 | 44,478 | +0.20(+0.79%) |
May 15, 2007 | 24.61 | 24.85 | 24.48 | 24.72 | 59,417 | +0.07(+0.29%) |
May 14, 2007 | 24.72 | 24.80 | 24.39 | 24.65 | 79,185 | -0.03(-0.11%) |
May 11, 2007 | 24.45 | 24.80 | 24.43 | 24.68 | 51,105 | +0.41(+1.69%) |
May 10, 2007 | 24.85 | 24.85 | 24.27 | 24.27 | 44,029 | -0.80(-3.20%) |
May 09, 2007 | 24.61 | 25.07 | 24.61 | 25.07 | 28,079 | +0.46(+1.88%) |
May 08, 2007 | 24.74 | 24.74 | 24.53 | 24.61 | 66,381 | -0.33(-1.32%) |
May 07, 2007 | 24.85 | 24.99 | 24.76 | 24.94 | 57,620 | +0.36(+1.49%) |
May 04, 2007 | 24.60 | 24.66 | 24.51 | 24.57 | 68,964 | +0.18(+0.75%) |
May 03, 2007 | 27.23 | 27.23 | 24.17 | 24.39 | 655,274 | -0.11(-0.45%) |
May 02, 2007 | 24.66 | 24.66 | 24.47 | 24.50 | 57,844 | +0.16(+0.66%) |
May 01, 2007 | 24.47 | 24.48 | 24.27 | 24.34 | 14,601 | -0.02(-0.07%) |
Apr 30, 2007 | 24.71 | 24.71 | 24.30 | 24.36 | 30,551 | -0.35(-1.41%) |
Apr 27, 2007 | 24.66 | 24.72 | 24.47 | 24.71 | 31,449 | -0.13(-0.54%) |
Apr 26, 2007 | 24.92 | 24.93 | 24.71 | 24.84 | 33,134 | -0.06(-0.25%) |
Apr 25, 2007 | 24.74 | 24.90 | 24.71 | 24.90 | 61,663 | +0.16(+0.65%) |
Apr 24, 2007 | 24.68 | 24.80 | 24.59 | 24.74 | 38,188 | +0.12(+0.51%) |
Apr 23, 2007 | 24.62 | 24.76 | 24.57 | 24.62 | 30,438 | -0.06(-0.25%) |
Apr 20, 2007 | 24.43 | 24.68 | 24.43 | 24.68 | 33,134 | +0.62(+2.59%) |
Apr 19, 2007 | 24.21 | 24.21 | 23.88 | 24.06 | 14,152 | -0.35(-1.42%) |
Apr 18, 2007 | 24.55 | 24.57 | 24.23 | 24.40 | 34,257 | -0.22(-0.90%) |
Apr 17, 2007 | 24.79 | 24.79 | 24.49 | 24.63 | 28,416 | -0.12(-0.50%) |
Apr 16, 2007 | 24.63 | 24.78 | 24.56 | 24.75 | 27,181 | +0.35(+1.42%) |
Apr 13, 2007 | 24.02 | 24.44 | 24.02 | 24.40 | 27,630 | +0.23(+0.96%) |
Apr 12, 2007 | 23.82 | 24.17 | 23.82 | 24.17 | 34,369 | +0.22(+0.93%) |
Apr 11, 2007 | 24.15 | 24.24 | 23.86 | 23.95 | 13,703 | -0.16(-0.66%) |
Apr 10, 2007 | 24.28 | 24.28 | 24.07 | 24.11 | 21,228 | -0.07(-0.29%) |
Apr 09, 2007 | 24.07 | 24.39 | 24.00 | 24.18 | 28,416 | +0.23(+0.97%) |
Apr 05, 2007 | 23.90 | 23.98 | 23.76 | 23.95 | 14,152 | +0.09(+0.36%) |
Apr 04, 2007 | 24.04 | 24.04 | 23.73 | 23.86 | 31,561 | +0.04(+0.16%) |
Apr 03, 2007 | 23.59 | 23.83 | 23.59 | 23.82 | 17,521 | +0.36(+1.56%) |
Apr 02, 2007 | 23.31 | 23.46 | 23.10 | 23.46 | 104,569 | +0.28(+1.19%) |
Mar 30, 2007 | 23.28 | 23.29 | 23.02 | 23.18 | 29,764 | +0.07(+0.31%) |
Mar 29, 2007 | 23.39 | 23.39 | 22.74 | 23.11 | 73,007 | +0.13(+0.57%) |
Mar 28, 2007 | 23.28 | 23.28 | 22.98 | 22.98 | 22,688 | -0.44(-1.89%) |
Mar 27, 2007 | 23.51 | 23.68 | 23.33 | 23.42 | 10,895 | -0.26(-1.09%) |
Mar 26, 2007 | 23.99 | 23.99 | 23.50 | 23.68 | 35,156 | -0.08(-0.34%) |
Mar 23, 2007 | 23.82 | 23.94 | 23.66 | 23.76 | 72,109 | -0.19(-0.78%) |
Mar 22, 2007 | 23.79 | 23.95 | 23.61 | 23.95 | 60,203 | +0.21(+0.90%) |
Mar 21, 2007 | 23.09 | 23.74 | 22.97 | 23.74 | 44,254 | +0.76(+3.29%) |
Mar 20, 2007 | 22.85 | 23.04 | 22.79 | 22.98 | 30,214 | +0.20(+0.86%) |
Mar 19, 2007 | 22.61 | 22.78 | 22.61 | 22.78 | 20,442 | +0.39(+1.75%) |
Mar 16, 2007 | 22.47 | 22.74 | 22.33 | 22.39 | 17,971 | -0.07(-0.32%) |
Mar 15, 2007 | 22.28 | 22.65 | 22.28 | 22.46 | 18,982 | -0.04(-0.20%) |
Mar 14, 2007 | 22.62 | 22.64 | 21.90 | 22.51 | 101,312 | -0.25(-1.10%) |
Mar 13, 2007 | 23.42 | 23.22 | 22.68 | 22.76 | 141,186 | -0.66(-2.81%) |
Mar 12, 2007 | 23.08 | 23.49 | 23.05 | 23.42 | 23,250 | +0.37(+1.58%) |
Mar 09, 2007 | 22.97 | 23.13 | 22.85 | 23.05 | 33,359 | +0.08(+0.35%) |
Mar 08, 2007 | 22.38 | 23.05 | 22.38 | 22.97 | 33,134 | +0.58(+2.58%) |
Mar 07, 2007 | 22.26 | 22.52 | 22.26 | 22.39 | 51,779 | -0.14(-0.63%) |
Mar 06, 2007 | 22.26 | 22.71 | 22.16 | 22.53 | 55,149 | +0.72(+3.31%) |
Mar 05, 2007 | 21.90 | 22.16 | 21.67 | 21.81 | 82,330 | -0.74(-3.28%) |
Mar 02, 2007 | 22.57 | 23.02 | 22.26 | 22.55 | 46,163 | -0.02(-0.08%) |