Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.06 | 24.17 | 23.86 | 24.03 | 1,075,360 | +0.11(+0.46%) |
May 30, 2007 | 23.01 | 23.92 | 22.99 | 23.92 | 736,268 | +0.81(+3.49%) |
May 29, 2007 | 22.60 | 23.21 | 22.60 | 23.12 | 707,771 | +0.75(+3.34%) |
May 25, 2007 | 22.19 | 22.60 | 22.13 | 22.37 | 586,014 | +0.26(+1.19%) |
May 24, 2007 | 22.77 | 22.77 | 21.86 | 22.11 | 1,652,649 | -0.65(-2.84%) |
May 23, 2007 | 23.34 | 23.56 | 22.45 | 22.75 | 1,253,292 | -0.58(-2.48%) |
May 22, 2007 | 23.04 | 23.45 | 22.91 | 23.33 | 786,579 | +0.30(+1.31%) |
May 21, 2007 | 22.82 | 23.49 | 22.70 | 23.03 | 781,998 | +0.17(+0.74%) |
May 18, 2007 | 23.10 | 23.10 | 22.48 | 22.86 | 1,251,383 | -0.24(-1.05%) |
May 17, 2007 | 23.32 | 23.33 | 22.94 | 23.10 | 737,631 | -0.48(-2.05%) |
May 16, 2007 | 23.95 | 23.92 | 23.36 | 23.59 | 678,048 | -0.36(-1.50%) |
May 15, 2007 | 24.31 | 24.41 | 23.75 | 23.95 | 809,213 | -0.35(-1.45%) |
May 14, 2007 | 24.31 | 24.62 | 24.16 | 24.30 | 751,538 | -0.08(-0.33%) |
May 11, 2007 | 24.10 | 24.45 | 23.81 | 24.38 | 521,114 | -0.21(-0.84%) |
May 10, 2007 | 24.86 | 25.12 | 24.58 | 24.58 | 630,872 | -0.49(-1.96%) |
May 09, 2007 | 24.39 | 25.12 | 24.39 | 25.08 | 631,145 | +0.58(+2.37%) |
May 08, 2007 | 24.25 | 24.61 | 23.93 | 24.50 | 516,478 | +0.14(+0.57%) |
May 07, 2007 | 24.20 | 24.69 | 24.06 | 24.36 | 825,711 | +0.13(+0.55%) |
May 04, 2007 | 24.40 | 24.40 | 24.02 | 24.23 | 683,775 | -0.29(-1.17%) |
May 03, 2007 | 24.94 | 25.05 | 24.42 | 24.51 | 1,000,262 | -0.43(-1.73%) |
May 02, 2007 | 25.21 | 25.30 | 24.61 | 24.94 | 651,597 | +0.32(+1.31%) |
May 01, 2007 | 24.94 | 25.01 | 24.33 | 24.62 | 1,122,641 | -0.36(-1.44%) |
Apr 30, 2007 | 25.35 | 25.44 | 24.89 | 24.98 | 657,187 | -0.37(-1.45%) |
Apr 27, 2007 | 25.28 | 25.58 | 25.28 | 25.35 | 559,427 | +0.04(+0.17%) |
Apr 26, 2007 | 25.33 | 25.46 | 25.16 | 25.30 | 1,058,726 | -0.07(-0.26%) |
Apr 25, 2007 | 25.47 | 25.53 | 25.23 | 25.37 | 569,653 | -0.02(-0.09%) |
Apr 24, 2007 | 25.32 | 25.60 | 25.02 | 25.39 | 900,292 | +0.07(+0.29%) |
Apr 23, 2007 | 25.03 | 25.41 | 24.95 | 25.32 | 1,023,549 | +0.16(+0.64%) |
Apr 20, 2007 | 25.55 | 25.57 | 25.02 | 25.16 | 868,251 | +0.10(+0.38%) |
Apr 19, 2007 | 24.79 | 25.20 | 24.75 | 25.06 | 1,293,105 | -0.14(-0.55%) |
Apr 18, 2007 | 25.32 | 25.33 | 24.99 | 25.20 | 1,597,701 | -0.13(-0.52%) |
Apr 17, 2007 | 25.28 | 25.33 | 24.97 | 25.33 | 1,004,324 | +0.05(+0.20%) |
Apr 16, 2007 | 25.46 | 25.60 | 25.17 | 25.28 | 525,545 | +0.04(+0.15%) |
Apr 13, 2007 | 25.30 | 25.42 | 25.14 | 25.24 | 1,262,154 | +0.15(+0.58%) |
Apr 12, 2007 | 24.94 | 25.32 | 24.58 | 25.10 | 1,205,707 | -3.13(-11.09%) |
Apr 11, 2007 | 28.48 | 28.58 | 28.05 | 28.23 | 863,615 | -0.12(-0.44%) |
Apr 10, 2007 | 28.27 | 28.60 | 28.24 | 28.35 | 512,933 | +0.15(+0.52%) |
Apr 09, 2007 | 28.49 | 28.55 | 28.11 | 28.21 | 328,457 | -0.13(-0.47%) |
Apr 05, 2007 | 28.60 | 28.68 | 28.30 | 28.34 | 440,261 | -0.15(-0.51%) |
Apr 04, 2007 | 28.55 | 28.79 | 28.31 | 28.49 | 668,504 | +0.02(+0.08%) |
Apr 03, 2007 | 27.99 | 28.52 | 27.97 | 28.46 | 733,541 | +0.67(+2.40%) |
Apr 02, 2007 | 27.47 | 27.86 | 27.44 | 27.80 | 583,151 | +0.44(+1.61%) |
Mar 30, 2007 | 26.98 | 27.36 | 26.98 | 27.36 | 567,744 | +0.38(+1.41%) |
Mar 29, 2007 | 26.62 | 27.12 | 26.57 | 26.98 | 785,761 | +0.57(+2.17%) |
Mar 28, 2007 | 26.42 | 26.76 | 26.18 | 26.40 | 704,635 | -0.04(-0.17%) |
Mar 27, 2007 | 27.43 | 27.43 | 26.42 | 26.45 | 531,476 | -0.23(-0.85%) |
Mar 26, 2007 | 27.21 | 27.21 | 26.58 | 26.67 | 555,337 | -0.61(-2.23%) |
Mar 23, 2007 | 27.28 | 27.53 | 27.21 | 27.28 | 254,830 | +0.03(+0.11%) |
Mar 22, 2007 | 27.39 | 27.58 | 27.20 | 27.25 | 299,006 | -0.15(-0.54%) |
Mar 21, 2007 | 26.87 | 27.58 | 26.63 | 27.40 | 458,395 | +0.53(+1.97%) |
Mar 20, 2007 | 26.70 | 27.00 | 26.63 | 26.87 | 367,452 | +0.21(+0.77%) |
Mar 19, 2007 | 26.45 | 26.78 | 26.33 | 26.67 | 530,794 | +0.27(+1.03%) |
Mar 16, 2007 | 26.44 | 26.56 | 26.01 | 26.40 | 839,754 | -0.04(-0.17%) |
Mar 15, 2007 | 26.53 | 26.76 | 26.23 | 26.44 | 685,683 | -0.03(-0.11%) |
Mar 14, 2007 | 26.04 | 26.47 | 25.80 | 26.47 | 965,056 | +0.33(+1.26%) |
Mar 13, 2007 | 27.06 | 26.84 | 26.07 | 26.14 | 462,076 | -0.92(-3.39%) |
Mar 12, 2007 | 26.84 | 27.30 | 26.78 | 27.06 | 552,882 | -0.12(-0.43%) |
Mar 09, 2007 | 27.50 | 27.69 | 26.99 | 27.17 | 691,819 | -0.04(-0.13%) |
Mar 08, 2007 | 27.05 | 27.48 | 26.78 | 27.21 | 646,688 | +0.34(+1.28%) |
Mar 07, 2007 | 26.42 | 27.14 | 26.40 | 26.87 | 3,061,648 | +0.38(+1.44%) |
Mar 06, 2007 | 25.92 | 26.72 | 25.92 | 26.48 | 1,637,787 | +0.78(+3.05%) |
Mar 05, 2007 | 26.54 | 26.94 | 25.64 | 25.70 | 1,164,530 | -1.51(-5.55%) |
Mar 02, 2007 | 27.88 | 28.00 | 27.18 | 27.21 | 492,617 | -0.79(-2.83%) |