Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.55 | 25.00 | 24.55 | 24.71 | 236,408 | -0.03(-0.14%) |
May 30, 2007 | 24.37 | 24.77 | 24.27 | 24.75 | 146,202 | +0.21(+0.84%) |
May 29, 2007 | 24.71 | 25.03 | 24.47 | 24.54 | 345,803 | +0.01(+0.04%) |
May 25, 2007 | 23.53 | 24.55 | 23.42 | 24.53 | 487,876 | +1.08(+4.61%) |
May 24, 2007 | 24.10 | 24.35 | 23.38 | 23.45 | 529,904 | -0.70(-2.91%) |
May 23, 2007 | 24.67 | 24.67 | 24.05 | 24.16 | 194,121 | -0.41(-1.68%) |
May 22, 2007 | 24.45 | 24.67 | 24.20 | 24.57 | 369,154 | +0.26(+1.06%) |
May 21, 2007 | 23.66 | 24.37 | 23.66 | 24.31 | 185,405 | +0.56(+2.35%) |
May 18, 2007 | 23.73 | 23.92 | 23.47 | 23.75 | 153,749 | +0.06(+0.25%) |
May 17, 2007 | 23.69 | 23.84 | 23.54 | 23.69 | 203,943 | -0.13(-0.54%) |
May 16, 2007 | 23.74 | 24.01 | 23.52 | 23.82 | 258,986 | +0.11(+0.47%) |
May 15, 2007 | 23.98 | 24.44 | 23.61 | 23.71 | 394,290 | -0.34(-1.43%) |
May 14, 2007 | 24.40 | 24.46 | 24.01 | 24.05 | 199,952 | -0.43(-1.75%) |
May 11, 2007 | 24.38 | 24.64 | 24.30 | 24.48 | 329,875 | +0.15(+0.60%) |
May 10, 2007 | 24.46 | 24.59 | 24.17 | 24.34 | 485,651 | -0.32(-1.29%) |
May 09, 2007 | 24.03 | 24.73 | 23.98 | 24.65 | 705,396 | +0.71(+2.97%) |
May 08, 2007 | 24.10 | 24.34 | 23.80 | 23.94 | 2,166,899 | -0.26(-1.06%) |
May 07, 2007 | 24.58 | 24.73 | 24.17 | 24.20 | 408,501 | -0.50(-2.01%) |
May 04, 2007 | 24.79 | 24.79 | 24.39 | 24.70 | 257,286 | +0.00(+0.00%) |
May 03, 2007 | 24.82 | 25.31 | 24.49 | 24.70 | 279,785 | -0.12(-0.48%) |
May 02, 2007 | 24.81 | 24.93 | 24.73 | 24.82 | 244,893 | +0.01(+0.03%) |
May 01, 2007 | 24.70 | 24.97 | 24.17 | 24.81 | 305,147 | +0.20(+0.80%) |
Apr 30, 2007 | 25.24 | 25.29 | 24.58 | 24.61 | 341,317 | -0.66(-2.61%) |
Apr 27, 2007 | 25.23 | 25.41 | 25.16 | 25.27 | 219,782 | -0.03(-0.10%) |
Apr 26, 2007 | 25.54 | 25.55 | 25.16 | 25.30 | 386,925 | -0.17(-0.67%) |
Apr 25, 2007 | 25.85 | 26.06 | 25.43 | 25.47 | 386,644 | -0.27(-1.03%) |
Apr 24, 2007 | 25.74 | 26.23 | 24.10 | 25.73 | 1,009,897 | -3.06(-10.63%) |
Apr 23, 2007 | 28.88 | 29.13 | 28.68 | 28.80 | 133,626 | +0.04(+0.15%) |
Apr 20, 2007 | 28.86 | 28.98 | 28.39 | 28.75 | 191,311 | +0.25(+0.87%) |
Apr 19, 2007 | 28.30 | 28.69 | 27.95 | 28.50 | 145,764 | -0.10(-0.36%) |
Apr 18, 2007 | 28.74 | 28.98 | 28.49 | 28.61 | 120,794 | -0.27(-0.95%) |
Apr 17, 2007 | 28.61 | 28.99 | 28.55 | 28.88 | 164,812 | +0.19(+0.66%) |
Apr 16, 2007 | 28.00 | 28.82 | 28.00 | 28.69 | 176,066 | +0.72(+2.58%) |
Apr 13, 2007 | 28.13 | 28.25 | 27.92 | 27.97 | 152,704 | -0.30(-1.06%) |
Apr 12, 2007 | 27.83 | 28.29 | 27.65 | 28.27 | 197,406 | +0.51(+1.82%) |
Apr 11, 2007 | 28.14 | 28.14 | 27.63 | 27.77 | 342,300 | -0.46(-1.64%) |
Apr 10, 2007 | 28.00 | 28.28 | 27.88 | 28.23 | 90,824 | +0.26(+0.92%) |
Apr 09, 2007 | 27.77 | 28.21 | 27.68 | 27.97 | 150,512 | +0.20(+0.71%) |
Apr 05, 2007 | 27.88 | 28.16 | 27.77 | 27.77 | 161,011 | -0.10(-0.37%) |
Apr 04, 2007 | 28.60 | 28.65 | 27.78 | 27.88 | 248,903 | -0.69(-2.40%) |
Apr 03, 2007 | 27.90 | 28.61 | 27.90 | 28.56 | 114,884 | +0.72(+2.59%) |
Apr 02, 2007 | 27.57 | 27.85 | 27.42 | 27.84 | 243,281 | +0.23(+0.84%) |
Mar 30, 2007 | 27.76 | 27.92 | 27.27 | 27.61 | 161,893 | +0.01(+0.03%) |
Mar 29, 2007 | 27.80 | 28.06 | 27.41 | 27.60 | 237,833 | -0.09(-0.31%) |
Mar 28, 2007 | 27.68 | 28.00 | 27.57 | 27.69 | 258,649 | -0.05(-0.19%) |
Mar 27, 2007 | 27.95 | 27.95 | 27.41 | 27.74 | 128,340 | -0.24(-0.86%) |
Mar 26, 2007 | 27.91 | 27.98 | 27.70 | 27.98 | 148,978 | +0.16(+0.59%) |
Mar 23, 2007 | 27.85 | 28.14 | 27.81 | 27.82 | 157,462 | -0.15(-0.52%) |
Mar 22, 2007 | 27.71 | 28.08 | 27.65 | 27.96 | 190,380 | +0.27(+0.96%) |
Mar 21, 2007 | 27.46 | 28.00 | 27.19 | 27.70 | 106,106 | +0.25(+0.91%) |
Mar 20, 2007 | 26.88 | 27.45 | 26.85 | 27.45 | 227,791 | +0.60(+2.24%) |
Mar 19, 2007 | 26.70 | 26.99 | 26.64 | 26.85 | 118,524 | +0.18(+0.68%) |
Mar 16, 2007 | 26.79 | 26.94 | 26.52 | 26.67 | 298,546 | -0.13(-0.48%) |
Mar 15, 2007 | 26.67 | 26.80 | 26.53 | 26.80 | 121,512 | +0.14(+0.51%) |
Mar 14, 2007 | 26.63 | 26.82 | 26.30 | 26.66 | 230,682 | +0.00(+0.00%) |
Mar 13, 2007 | 26.99 | 26.97 | 26.58 | 26.66 | 157,466 | -0.33(-1.21%) |
Mar 12, 2007 | 26.95 | 27.15 | 26.81 | 26.99 | 136,296 | +0.10(+0.38%) |
Mar 09, 2007 | 26.84 | 27.14 | 26.63 | 26.88 | 116,207 | +0.24(+0.90%) |
Mar 08, 2007 | 26.71 | 26.86 | 26.58 | 26.64 | 139,105 | +0.18(+0.68%) |
Mar 07, 2007 | 26.34 | 26.67 | 26.10 | 26.46 | 155,870 | +0.13(+0.49%) |
Mar 06, 2007 | 26.39 | 26.54 | 25.99 | 26.33 | 95,555 | +0.42(+1.62%) |
Mar 05, 2007 | 25.95 | 26.50 | 25.85 | 25.91 | 165,703 | -0.30(-1.14%) |
Mar 02, 2007 | 26.61 | 26.61 | 26.14 | 26.21 | 153,653 | -0.23(-0.88%) |