Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.98 | 25.35 | 24.90 | 25.00 | 1,207,565 | +0.12(+0.50%) |
May 30, 2007 | 24.61 | 24.89 | 24.53 | 24.87 | 1,025,235 | +0.19(+0.75%) |
May 29, 2007 | 25.00 | 25.13 | 24.59 | 24.69 | 1,795,131 | -0.21(-0.84%) |
May 25, 2007 | 24.91 | 25.16 | 24.73 | 24.90 | 1,102,897 | +0.11(+0.44%) |
May 24, 2007 | 25.26 | 25.53 | 24.76 | 24.79 | 1,138,820 | -0.49(-1.93%) |
May 23, 2007 | 25.73 | 25.89 | 24.83 | 25.27 | 1,240,000 | -0.41(-1.60%) |
May 22, 2007 | 25.79 | 25.87 | 25.58 | 25.68 | 485,998 | -0.12(-0.48%) |
May 21, 2007 | 25.66 | 26.02 | 25.65 | 25.81 | 1,005,077 | +0.05(+0.21%) |
May 18, 2007 | 25.72 | 25.90 | 25.64 | 25.75 | 793,413 | +0.18(+0.70%) |
May 17, 2007 | 25.78 | 25.90 | 25.55 | 25.58 | 604,105 | -0.31(-1.20%) |
May 16, 2007 | 25.99 | 26.21 | 25.74 | 25.89 | 569,345 | -0.09(-0.33%) |
May 15, 2007 | 25.89 | 26.20 | 25.88 | 25.97 | 652,305 | +0.09(+0.33%) |
May 14, 2007 | 25.96 | 26.16 | 25.82 | 25.89 | 718,336 | -0.06(-0.24%) |
May 11, 2007 | 25.62 | 25.99 | 25.62 | 25.95 | 702,184 | +0.37(+1.45%) |
May 10, 2007 | 25.73 | 25.79 | 25.50 | 25.58 | 672,334 | -0.26(-1.02%) |
May 09, 2007 | 25.51 | 25.86 | 25.39 | 25.84 | 649,915 | +0.33(+1.30%) |
May 08, 2007 | 25.25 | 25.55 | 25.15 | 25.51 | 525,798 | +0.12(+0.49%) |
May 07, 2007 | 25.41 | 25.55 | 25.22 | 25.38 | 1,018,386 | -0.21(-0.82%) |
May 04, 2007 | 25.60 | 25.65 | 25.33 | 25.59 | 683,447 | +0.11(+0.42%) |
May 03, 2007 | 25.55 | 25.68 | 25.33 | 25.48 | 719,758 | +0.02(+0.06%) |
May 02, 2007 | 25.41 | 25.56 | 25.23 | 25.47 | 977,454 | -0.07(-0.27%) |
May 01, 2007 | 25.47 | 25.62 | 25.26 | 25.54 | 883,899 | +0.08(+0.30%) |
Apr 30, 2007 | 25.89 | 26.03 | 25.46 | 25.46 | 796,980 | -0.24(-0.93%) |
Apr 27, 2007 | 25.72 | 25.82 | 25.33 | 25.70 | 749,349 | -0.06(-0.24%) |
Apr 26, 2007 | 25.76 | 25.88 | 25.42 | 25.76 | 740,950 | +0.01(+0.03%) |
Apr 25, 2007 | 25.13 | 26.00 | 25.13 | 25.75 | 1,414,835 | +0.98(+3.97%) |
Apr 24, 2007 | 24.98 | 25.00 | 24.45 | 24.77 | 740,045 | -0.17(-0.68%) |
Apr 23, 2007 | 25.03 | 25.28 | 24.86 | 24.94 | 395,156 | -0.16(-0.65%) |
Apr 20, 2007 | 24.83 | 25.15 | 24.83 | 25.10 | 811,892 | +0.31(+1.25%) |
Apr 19, 2007 | 25.17 | 25.17 | 24.52 | 24.79 | 579,941 | -0.02(-0.06%) |
Apr 18, 2007 | 25.14 | 25.14 | 24.77 | 24.81 | 595,706 | -0.33(-1.32%) |
Apr 17, 2007 | 25.16 | 25.27 | 24.93 | 25.14 | 612,914 | -0.03(-0.12%) |
Apr 16, 2007 | 24.71 | 25.17 | 24.71 | 25.17 | 583,301 | +0.51(+2.07%) |
Apr 13, 2007 | 24.79 | 24.80 | 24.53 | 24.66 | 388,178 | -0.12(-0.47%) |
Apr 12, 2007 | 24.56 | 24.79 | 24.33 | 24.78 | 569,474 | +0.26(+1.04%) |
Apr 11, 2007 | 24.64 | 24.66 | 24.39 | 24.52 | 587,953 | -0.06(-0.25%) |
Apr 10, 2007 | 24.73 | 24.73 | 24.52 | 24.59 | 423,197 | -0.12(-0.47%) |
Apr 09, 2007 | 24.70 | 24.84 | 24.59 | 24.70 | 448,136 | -0.02(-0.06%) |
Apr 05, 2007 | 24.76 | 24.79 | 24.62 | 24.72 | 524,893 | -0.04(-0.16%) |
Apr 04, 2007 | 24.86 | 25.00 | 24.63 | 24.76 | 502,797 | -0.09(-0.37%) |
Apr 03, 2007 | 24.66 | 24.97 | 24.61 | 24.85 | 493,751 | +0.19(+0.78%) |
Apr 02, 2007 | 24.39 | 24.76 | 24.39 | 24.66 | 787,082 | +0.20(+0.82%) |
Mar 30, 2007 | 24.58 | 24.78 | 24.21 | 24.45 | 873,789 | -0.08(-0.32%) |
Mar 29, 2007 | 24.76 | 24.83 | 24.33 | 24.53 | 1,568,866 | -0.22(-0.91%) |
Mar 28, 2007 | 24.80 | 25.00 | 24.65 | 24.76 | 796,644 | -0.17(-0.68%) |
Mar 27, 2007 | 25.31 | 25.31 | 24.93 | 24.93 | 950,158 | -0.42(-1.65%) |
Mar 26, 2007 | 25.17 | 25.38 | 24.86 | 25.34 | 600,843 | +0.15(+0.61%) |
Mar 23, 2007 | 25.21 | 25.35 | 25.10 | 25.19 | 872,755 | -0.02(-0.06%) |
Mar 22, 2007 | 25.94 | 25.94 | 25.04 | 25.20 | 723,118 | -0.08(-0.31%) |
Mar 21, 2007 | 25.01 | 25.38 | 24.66 | 25.28 | 943,826 | +0.26(+1.02%) |
Mar 20, 2007 | 24.78 | 25.19 | 24.69 | 25.03 | 1,113,105 | +0.25(+1.00%) |
Mar 19, 2007 | 24.50 | 24.83 | 24.42 | 24.78 | 851,433 | +12.53(+102.24%) |
Mar 16, 2007 | 12.29 | 12.32 | 12.17 | 12.25 | 1,430,729 | -0.02(-0.14%) |
Mar 15, 2007 | 12.18 | 12.40 | 12.17 | 12.27 | 657,473 | +0.09(+0.76%) |
Mar 14, 2007 | 12.03 | 12.19 | 11.89 | 12.18 | 914,105 | +0.16(+1.32%) |
Mar 13, 2007 | 12.26 | 12.27 | 12.00 | 12.02 | 994,222 | -0.24(-1.97%) |
Mar 12, 2007 | 12.07 | 12.31 | 12.06 | 12.26 | 559,783 | +0.15(+1.21%) |
Mar 09, 2007 | 12.17 | 12.19 | 12.05 | 12.11 | 452,271 | -0.00(-0.03%) |
Mar 08, 2007 | 12.02 | 12.20 | 12.00 | 12.12 | 569,087 | +0.14(+1.20%) |
Mar 07, 2007 | 12.00 | 12.11 | 11.93 | 11.97 | 907,128 | -0.06(-0.50%) |
Mar 06, 2007 | 12.04 | 12.14 | 11.94 | 12.03 | 1,181,075 | +0.07(+0.55%) |
Mar 05, 2007 | 12.18 | 12.22 | 11.97 | 11.97 | 1,329,162 | -0.23(-1.87%) |
Mar 02, 2007 | 12.40 | 12.40 | 12.19 | 12.20 | 660,316 | -0.20(-1.62%) |