Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.32 | 22.79 | 22.30 | 22.72 | 924,431 | +0.55(+2.47%) |
May 30, 2007 | 22.21 | 22.30 | 22.03 | 22.17 | 391,622 | -0.24(-1.09%) |
May 29, 2007 | 22.61 | 22.82 | 22.26 | 22.41 | 287,069 | -0.11(-0.49%) |
May 25, 2007 | 22.44 | 22.67 | 22.20 | 22.52 | 309,117 | +0.20(+0.91%) |
May 24, 2007 | 23.33 | 23.48 | 22.20 | 22.32 | 490,901 | -1.08(-4.61%) |
May 23, 2007 | 23.50 | 24.14 | 23.28 | 23.40 | 606,567 | +0.25(+1.09%) |
May 22, 2007 | 23.51 | 23.53 | 22.82 | 23.15 | 448,270 | -0.24(-1.01%) |
May 21, 2007 | 22.53 | 23.59 | 22.39 | 23.38 | 354,265 | +0.73(+3.24%) |
May 18, 2007 | 22.44 | 22.74 | 22.29 | 22.65 | 341,910 | +0.38(+1.70%) |
May 17, 2007 | 22.69 | 22.69 | 22.22 | 22.27 | 474,030 | -0.40(-1.75%) |
May 16, 2007 | 22.73 | 22.91 | 22.22 | 22.67 | 463,233 | -0.16(-0.70%) |
May 15, 2007 | 22.91 | 23.37 | 22.77 | 22.83 | 513,684 | -0.16(-0.70%) |
May 14, 2007 | 23.73 | 23.94 | 22.92 | 22.99 | 547,327 | -0.79(-3.33%) |
May 11, 2007 | 23.79 | 23.87 | 23.55 | 23.78 | 550,846 | +0.34(+1.44%) |
May 10, 2007 | 24.19 | 24.24 | 23.36 | 23.44 | 719,573 | -0.99(-4.04%) |
May 09, 2007 | 24.24 | 24.57 | 24.18 | 24.43 | 316,059 | -0.05(-0.21%) |
May 08, 2007 | 24.62 | 24.70 | 24.33 | 24.48 | 417,761 | -0.35(-1.39%) |
May 07, 2007 | 24.92 | 25.50 | 24.71 | 24.83 | 349,539 | -0.08(-0.30%) |
May 04, 2007 | 25.09 | 25.30 | 24.69 | 24.90 | 479,611 | +0.05(+0.20%) |
May 03, 2007 | 24.91 | 25.26 | 24.74 | 24.85 | 705,825 | +0.04(+0.17%) |
May 02, 2007 | 24.24 | 24.99 | 23.87 | 24.81 | 431,740 | +0.40(+1.62%) |
May 01, 2007 | 24.65 | 24.67 | 24.04 | 24.41 | 598,123 | -0.32(-1.30%) |
Apr 30, 2007 | 25.07 | 25.51 | 24.67 | 24.73 | 984,705 | -0.24(-0.95%) |
Apr 27, 2007 | 24.80 | 25.03 | 24.75 | 24.97 | 291,171 | +0.19(+0.75%) |
Apr 26, 2007 | 24.79 | 24.91 | 24.63 | 24.78 | 498,106 | -0.20(-0.81%) |
Apr 25, 2007 | 24.95 | 25.18 | 24.92 | 24.99 | 423,620 | +0.15(+0.61%) |
Apr 24, 2007 | 24.83 | 24.94 | 24.62 | 24.83 | 835,253 | -0.05(-0.20%) |
Apr 23, 2007 | 25.10 | 25.30 | 24.77 | 24.89 | 843,042 | -0.44(-1.73%) |
Apr 20, 2007 | 25.61 | 25.69 | 25.28 | 25.32 | 450,554 | +0.29(+1.15%) |
Apr 19, 2007 | 25.13 | 25.21 | 24.69 | 25.04 | 836,975 | -0.32(-1.26%) |
Apr 18, 2007 | 25.53 | 25.69 | 25.16 | 25.36 | 503,793 | -0.07(-0.27%) |
Apr 17, 2007 | 25.64 | 25.76 | 25.26 | 25.42 | 335,416 | -0.35(-1.37%) |
Apr 16, 2007 | 25.59 | 25.87 | 25.37 | 25.78 | 541,357 | +0.33(+1.29%) |
Apr 13, 2007 | 25.13 | 25.49 | 25.00 | 25.45 | 527,410 | +0.47(+1.89%) |
Apr 12, 2007 | 24.88 | 25.03 | 24.67 | 24.98 | 508,401 | +0.19(+0.75%) |
Apr 11, 2007 | 25.21 | 25.33 | 24.66 | 24.79 | 1,095,040 | -0.41(-1.64%) |
Apr 10, 2007 | 25.21 | 25.37 | 25.05 | 25.21 | 640,397 | +0.28(+1.12%) |
Apr 09, 2007 | 25.36 | 25.51 | 24.83 | 24.93 | 759,957 | -0.47(-1.86%) |
Apr 05, 2007 | 24.97 | 25.49 | 24.89 | 25.40 | 812,067 | +0.54(+2.17%) |
Apr 04, 2007 | 25.17 | 25.44 | 24.76 | 24.86 | 2,121,580 | -0.62(-2.45%) |
Apr 03, 2007 | 25.67 | 26.03 | 25.42 | 25.48 | 582,538 | -0.09(-0.36%) |
Apr 02, 2007 | 25.35 | 25.58 | 25.14 | 25.58 | 432,350 | +0.19(+0.76%) |
Mar 30, 2007 | 25.72 | 26.03 | 25.32 | 25.38 | 278,702 | -0.30(-1.18%) |
Mar 29, 2007 | 26.18 | 26.31 | 25.39 | 25.69 | 429,054 | -0.35(-1.36%) |
Mar 28, 2007 | 26.23 | 26.47 | 25.35 | 26.04 | 700,187 | -0.65(-2.43%) |
Mar 27, 2007 | 26.88 | 26.93 | 26.45 | 26.69 | 272,082 | -0.30(-1.12%) |
Mar 26, 2007 | 26.39 | 27.01 | 26.39 | 26.99 | 295,478 | +0.65(+2.46%) |
Mar 23, 2007 | 26.50 | 26.55 | 26.14 | 26.34 | 178,178 | -0.19(-0.73%) |
Mar 22, 2007 | 26.83 | 26.98 | 26.45 | 26.54 | 257,991 | -0.26(-0.98%) |
Mar 21, 2007 | 26.00 | 26.83 | 26.00 | 26.80 | 354,079 | +0.89(+3.45%) |
Mar 20, 2007 | 26.14 | 26.34 | 25.75 | 25.91 | 339,998 | -0.06(-0.23%) |
Mar 19, 2007 | 25.69 | 26.14 | 25.66 | 25.96 | 197,549 | +0.32(+1.25%) |
Mar 16, 2007 | 25.97 | 26.25 | 25.43 | 25.64 | 404,702 | -0.01(-0.03%) |
Mar 15, 2007 | 25.65 | 26.05 | 25.37 | 25.65 | 311,888 | +0.12(+0.46%) |
Mar 14, 2007 | 25.00 | 25.66 | 24.72 | 25.53 | 507,489 | +0.34(+1.34%) |
Mar 13, 2007 | 26.40 | 26.45 | 25.07 | 25.20 | 508,407 | -1.21(-4.57%) |
Mar 12, 2007 | 26.06 | 26.48 | 25.99 | 26.40 | 382,213 | +0.11(+0.42%) |
Mar 09, 2007 | 26.37 | 26.76 | 26.05 | 26.29 | 295,708 | -0.06(-0.22%) |
Mar 08, 2007 | 26.98 | 27.18 | 26.31 | 26.35 | 343,725 | -0.26(-0.98%) |
Mar 07, 2007 | 26.82 | 27.41 | 26.41 | 26.61 | 375,240 | -0.12(-0.44%) |
Mar 06, 2007 | 26.33 | 26.88 | 26.29 | 26.73 | 317,531 | +0.73(+2.79%) |
Mar 05, 2007 | 26.03 | 27.10 | 25.80 | 26.01 | 428,094 | -0.25(-0.96%) |
Mar 02, 2007 | 27.20 | 27.58 | 25.96 | 26.26 | 676,574 | -1.28(-4.65%) |