Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.42 | 24.87 | 24.39 | 24.64 | 744,611 | +0.27(+1.10%) |
May 30, 2007 | 23.83 | 24.38 | 23.74 | 24.37 | 606,604 | +0.36(+1.49%) |
May 29, 2007 | 23.87 | 24.06 | 23.76 | 24.01 | 405,119 | +0.14(+0.60%) |
May 25, 2007 | 24.07 | 24.09 | 23.76 | 23.87 | 483,931 | -0.12(-0.49%) |
May 24, 2007 | 23.97 | 24.16 | 23.72 | 23.99 | 674,444 | +0.12(+0.49%) |
May 23, 2007 | 24.17 | 24.17 | 23.84 | 23.87 | 631,795 | -0.30(-1.22%) |
May 22, 2007 | 23.69 | 24.22 | 23.52 | 24.17 | 1,042,884 | +0.55(+2.31%) |
May 21, 2007 | 23.33 | 23.71 | 23.30 | 23.62 | 433,862 | +0.11(+0.46%) |
May 18, 2007 | 23.59 | 23.60 | 23.18 | 23.51 | 546,788 | +0.02(+0.08%) |
May 17, 2007 | 23.24 | 23.67 | 23.24 | 23.50 | 732,303 | +0.25(+1.08%) |
May 16, 2007 | 23.01 | 23.59 | 22.92 | 23.24 | 631,059 | +0.37(+1.60%) |
May 15, 2007 | 23.25 | 23.53 | 22.77 | 22.88 | 1,097,485 | -0.37(-1.58%) |
May 14, 2007 | 23.41 | 23.54 | 23.19 | 23.24 | 638,442 | -0.29(-1.22%) |
May 11, 2007 | 23.46 | 23.54 | 23.07 | 23.53 | 578,645 | +0.21(+0.92%) |
May 10, 2007 | 23.54 | 23.60 | 23.21 | 23.32 | 906,544 | -0.31(-1.33%) |
May 09, 2007 | 23.40 | 23.75 | 23.38 | 23.63 | 888,144 | +0.05(+0.23%) |
May 08, 2007 | 23.65 | 23.71 | 23.19 | 23.58 | 1,663,949 | -0.24(-1.01%) |
May 07, 2007 | 23.58 | 23.98 | 23.53 | 23.82 | 817,711 | +0.21(+0.87%) |
May 04, 2007 | 24.40 | 24.56 | 23.46 | 23.61 | 1,400,824 | -0.84(-3.44%) |
May 03, 2007 | 23.89 | 24.75 | 23.89 | 24.45 | 1,725,478 | +0.36(+1.49%) |
May 02, 2007 | 24.63 | 24.63 | 23.84 | 24.09 | 1,598,594 | -0.40(-1.64%) |
May 01, 2007 | 24.39 | 24.83 | 24.29 | 24.50 | 1,133,686 | +0.14(+0.58%) |
Apr 30, 2007 | 24.60 | 24.95 | 24.32 | 24.35 | 1,055,854 | -0.11(-0.44%) |
Apr 27, 2007 | 24.99 | 25.03 | 24.41 | 24.46 | 864,249 | -0.55(-2.22%) |
Apr 26, 2007 | 25.16 | 25.34 | 24.86 | 25.02 | 546,393 | -0.20(-0.78%) |
Apr 25, 2007 | 25.00 | 25.60 | 24.75 | 25.21 | 817,330 | +0.30(+1.22%) |
Apr 24, 2007 | 25.16 | 25.27 | 24.62 | 24.91 | 543,243 | -0.25(-1.00%) |
Apr 23, 2007 | 24.95 | 25.18 | 24.84 | 25.16 | 630,583 | +0.04(+0.14%) |
Apr 20, 2007 | 25.25 | 25.37 | 24.90 | 25.12 | 511,640 | +0.22(+0.90%) |
Apr 19, 2007 | 24.87 | 25.29 | 24.76 | 24.90 | 692,190 | -0.12(-0.47%) |
Apr 18, 2007 | 24.88 | 25.31 | 24.83 | 25.02 | 412,402 | +0.07(+0.29%) |
Apr 17, 2007 | 24.69 | 25.11 | 24.69 | 24.95 | 497,930 | +0.21(+0.83%) |
Apr 16, 2007 | 24.33 | 24.82 | 24.33 | 24.74 | 600,988 | +0.56(+2.33%) |
Apr 13, 2007 | 24.18 | 24.52 | 23.81 | 24.18 | 1,364,897 | -0.03(-0.11%) |
Apr 12, 2007 | 24.77 | 24.78 | 23.90 | 24.20 | 1,164,966 | -0.58(-2.35%) |
Apr 11, 2007 | 25.11 | 25.11 | 24.53 | 24.78 | 596,723 | -0.30(-1.21%) |
Apr 10, 2007 | 25.05 | 25.20 | 24.74 | 25.09 | 402,417 | +0.13(+0.50%) |
Apr 09, 2007 | 24.87 | 25.08 | 24.43 | 24.96 | 461,299 | +0.21(+0.87%) |
Apr 05, 2007 | 24.92 | 25.06 | 24.74 | 24.75 | 414,214 | -0.06(-0.25%) |
Apr 04, 2007 | 24.60 | 25.05 | 24.34 | 24.81 | 756,871 | +0.50(+2.06%) |
Apr 03, 2007 | 24.18 | 24.61 | 24.11 | 24.31 | 576,447 | +0.30(+1.23%) |
Apr 02, 2007 | 24.10 | 24.11 | 23.70 | 24.01 | 520,214 | +0.00(+0.00%) |
Mar 30, 2007 | 23.84 | 24.14 | 23.56 | 24.01 | 488,896 | +0.21(+0.86%) |
Mar 29, 2007 | 23.50 | 23.84 | 23.24 | 23.81 | 481,208 | +0.50(+2.15%) |
Mar 28, 2007 | 23.44 | 23.56 | 23.10 | 23.31 | 742,943 | -0.30(-1.29%) |
Mar 27, 2007 | 23.86 | 24.03 | 23.41 | 23.61 | 324,649 | -0.30(-1.27%) |
Mar 26, 2007 | 24.28 | 24.39 | 23.73 | 23.92 | 332,168 | -0.46(-1.87%) |
Mar 23, 2007 | 24.16 | 24.44 | 24.03 | 24.37 | 300,758 | +0.25(+1.04%) |
Mar 22, 2007 | 24.69 | 24.77 | 24.08 | 24.12 | 430,470 | -0.61(-2.46%) |
Mar 21, 2007 | 24.14 | 24.73 | 24.04 | 24.73 | 405,628 | +0.57(+2.37%) |
Mar 20, 2007 | 23.68 | 24.17 | 23.67 | 24.16 | 313,219 | +0.42(+1.77%) |
Mar 19, 2007 | 23.58 | 23.89 | 23.49 | 23.74 | 394,672 | +0.27(+1.14%) |
Mar 16, 2007 | 23.51 | 23.91 | 23.29 | 23.47 | 957,690 | -0.06(-0.27%) |
Mar 15, 2007 | 22.89 | 23.58 | 22.89 | 23.53 | 482,933 | +0.62(+2.70%) |
Mar 14, 2007 | 22.87 | 23.20 | 22.71 | 22.91 | 719,472 | +0.00(+0.00%) |
Mar 13, 2007 | 23.75 | 23.61 | 22.87 | 22.91 | 449,562 | -0.84(-3.54%) |
Mar 12, 2007 | 23.67 | 23.92 | 23.55 | 23.75 | 565,111 | +0.02(+0.08%) |
Mar 09, 2007 | 23.28 | 23.91 | 23.16 | 23.74 | 851,043 | +0.67(+2.91%) |
Mar 08, 2007 | 22.89 | 23.15 | 22.65 | 23.07 | 570,050 | +0.29(+1.26%) |
Mar 07, 2007 | 22.47 | 22.92 | 22.39 | 22.78 | 631,528 | +0.27(+1.19%) |
Mar 06, 2007 | 22.31 | 22.71 | 22.17 | 22.51 | 735,764 | +0.40(+1.82%) |
Mar 05, 2007 | 22.23 | 22.81 | 22.11 | 22.11 | 527,706 | -0.17(-0.76%) |
Mar 02, 2007 | 22.72 | 23.09 | 22.27 | 22.28 | 419,507 | -0.60(-2.62%) |