Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.22 | 32.00 | 30.01 | 30.35 | 986,523 | +1.19(+4.08%) |
May 30, 2007 | 28.53 | 29.35 | 28.49 | 29.16 | 272,888 | +0.29(+1.00%) |
May 29, 2007 | 27.05 | 28.95 | 26.91 | 28.87 | 411,439 | +1.82(+6.73%) |
May 25, 2007 | 26.70 | 27.20 | 26.41 | 27.05 | 179,303 | +0.42(+1.58%) |
May 24, 2007 | 26.63 | 26.96 | 26.36 | 26.63 | 104,636 | -0.08(-0.30%) |
May 23, 2007 | 26.47 | 27.01 | 26.15 | 26.71 | 208,828 | +0.41(+1.56%) |
May 22, 2007 | 26.10 | 26.46 | 26.01 | 26.30 | 68,245 | +0.21(+0.80%) |
May 21, 2007 | 24.81 | 26.44 | 24.35 | 26.09 | 201,639 | +1.07(+4.28%) |
May 18, 2007 | 25.48 | 25.48 | 24.98 | 25.02 | 133,421 | -0.34(-1.34%) |
May 17, 2007 | 25.12 | 25.65 | 25.12 | 25.36 | 93,696 | +0.15(+0.60%) |
May 16, 2007 | 25.41 | 25.65 | 24.92 | 25.21 | 228,648 | -0.25(-0.98%) |
May 15, 2007 | 25.47 | 25.96 | 25.22 | 25.46 | 126,077 | +0.07(+0.28%) |
May 14, 2007 | 25.48 | 25.82 | 25.10 | 25.39 | 73,322 | -0.12(-0.47%) |
May 11, 2007 | 25.61 | 26.24 | 25.27 | 25.51 | 73,537 | -0.01(-0.04%) |
May 10, 2007 | 26.58 | 26.58 | 25.34 | 25.52 | 90,884 | -1.14(-4.28%) |
May 09, 2007 | 26.35 | 26.70 | 26.04 | 26.66 | 93,653 | +0.19(+0.72%) |
May 08, 2007 | 25.42 | 26.48 | 25.42 | 26.47 | 101,791 | +0.51(+1.96%) |
May 07, 2007 | 25.78 | 26.15 | 25.69 | 25.96 | 106,722 | +0.03(+0.12%) |
May 04, 2007 | 25.71 | 26.02 | 25.65 | 25.93 | 147,916 | +0.27(+1.05%) |
May 03, 2007 | 25.38 | 25.72 | 25.25 | 25.66 | 165,830 | +0.26(+1.02%) |
May 02, 2007 | 25.60 | 25.94 | 25.36 | 25.40 | 133,349 | -0.24(-0.94%) |
May 01, 2007 | 25.90 | 26.02 | 25.52 | 25.64 | 418,948 | -0.31(-1.19%) |
Apr 30, 2007 | 26.42 | 26.59 | 25.90 | 25.95 | 125,962 | -0.36(-1.37%) |
Apr 27, 2007 | 25.38 | 26.95 | 25.38 | 26.31 | 369,042 | +0.91(+3.58%) |
Apr 26, 2007 | 25.63 | 25.76 | 25.36 | 25.40 | 82,600 | -0.40(-1.55%) |
Apr 25, 2007 | 25.86 | 26.24 | 25.76 | 25.80 | 68,118 | +0.07(+0.27%) |
Apr 24, 2007 | 26.13 | 26.13 | 25.71 | 25.73 | 63,624 | -0.32(-1.23%) |
Apr 23, 2007 | 26.26 | 26.68 | 26.01 | 26.05 | 69,437 | -0.40(-1.51%) |
Apr 20, 2007 | 27.05 | 27.11 | 26.03 | 26.45 | 170,050 | -0.17(-0.64%) |
Apr 19, 2007 | 26.56 | 26.76 | 26.06 | 26.62 | 128,419 | -0.16(-0.60%) |
Apr 18, 2007 | 27.21 | 27.30 | 26.75 | 26.78 | 105,836 | -0.50(-1.83%) |
Apr 17, 2007 | 27.48 | 27.59 | 27.20 | 27.28 | 126,183 | -0.23(-0.84%) |
Apr 16, 2007 | 27.11 | 27.51 | 26.80 | 27.51 | 197,337 | +0.49(+1.81%) |
Apr 13, 2007 | 26.15 | 27.10 | 26.00 | 27.02 | 169,986 | +1.04(+4.00%) |
Apr 12, 2007 | 25.61 | 27.08 | 25.61 | 25.98 | 218,904 | +0.23(+0.89%) |
Apr 11, 2007 | 25.72 | 26.34 | 25.52 | 25.75 | 122,873 | +0.09(+0.35%) |
Apr 10, 2007 | 26.37 | 26.37 | 25.56 | 25.66 | 106,368 | -0.55(-2.10%) |
Apr 09, 2007 | 25.88 | 26.41 | 25.54 | 26.21 | 114,057 | +0.50(+1.94%) |
Apr 05, 2007 | 25.68 | 26.00 | 25.47 | 25.71 | 61,419 | -0.04(-0.16%) |
Apr 04, 2007 | 25.80 | 26.00 | 25.62 | 25.75 | 192,874 | -0.07(-0.29%) |
Apr 03, 2007 | 26.33 | 26.51 | 25.75 | 25.82 | 245,001 | -0.50(-1.92%) |
Apr 02, 2007 | 24.73 | 26.35 | 24.60 | 26.33 | 405,616 | +1.58(+6.38%) |
Mar 30, 2007 | 23.88 | 24.98 | 23.73 | 24.75 | 384,368 | +1.32(+5.63%) |
Mar 29, 2007 | 23.80 | 24.69 | 22.66 | 23.43 | 488,000 | -0.59(-2.46%) |
Mar 28, 2007 | 24.96 | 24.96 | 23.90 | 24.02 | 148,255 | -0.68(-2.75%) |
Mar 27, 2007 | 24.86 | 25.01 | 24.57 | 24.70 | 216,247 | -0.29(-1.16%) |
Mar 26, 2007 | 25.00 | 25.22 | 24.72 | 24.99 | 207,578 | +0.15(+0.60%) |
Mar 23, 2007 | 23.46 | 24.85 | 23.46 | 24.84 | 378,638 | +1.34(+5.70%) |
Mar 22, 2007 | 23.50 | 23.86 | 23.49 | 23.50 | 241,596 | +0.06(+0.26%) |
Mar 21, 2007 | 23.72 | 23.72 | 23.20 | 23.44 | 152,965 | -0.06(-0.26%) |
Mar 20, 2007 | 23.30 | 23.61 | 23.05 | 23.50 | 200,212 | +0.31(+1.34%) |
Mar 19, 2007 | 22.99 | 23.65 | 22.95 | 23.19 | 229,618 | +0.30(+1.31%) |
Mar 16, 2007 | 23.30 | 23.32 | 22.85 | 22.89 | 239,778 | -0.42(-1.80%) |
Mar 15, 2007 | 23.21 | 23.51 | 23.05 | 23.31 | 95,537 | +0.14(+0.60%) |
Mar 14, 2007 | 23.70 | 23.91 | 23.10 | 23.17 | 244,311 | -0.64(-2.69%) |
Mar 13, 2007 | 24.09 | 24.05 | 23.67 | 23.81 | 185,013 | -0.28(-1.16%) |
Mar 12, 2007 | 24.05 | 24.16 | 23.79 | 24.09 | 202,028 | +0.11(+0.46%) |
Mar 09, 2007 | 24.00 | 24.13 | 23.81 | 23.98 | 192,048 | -0.04(-0.17%) |
Mar 08, 2007 | 24.00 | 24.15 | 23.76 | 24.02 | 125,000 | +0.12(+0.50%) |
Mar 07, 2007 | 24.00 | 24.17 | 23.70 | 23.90 | 140,165 | -0.08(-0.33%) |
Mar 06, 2007 | 23.44 | 24.25 | 23.00 | 23.98 | 229,612 | +0.70(+3.01%) |
Mar 05, 2007 | 24.55 | 24.68 | 23.02 | 23.28 | 154,656 | -1.34(-5.44%) |
Mar 02, 2007 | 24.80 | 25.30 | 24.55 | 24.62 | 194,804 | -0.40(-1.60%) |