Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.90 | 24.90 | 22.80 | 23.40 | 24,436 | -1.50(-6.02%) |
May 30, 2007 | 25.20 | 25.20 | 24.75 | 24.90 | 5,786 | -0.15(-0.60%) |
May 29, 2007 | 25.50 | 25.95 | 24.80 | 25.05 | 11,181 | -0.45(-1.76%) |
May 25, 2007 | 25.50 | 25.80 | 25.20 | 25.50 | 7,667 | +0.00(+0.00%) |
May 24, 2007 | 26.40 | 26.70 | 25.50 | 25.50 | 6,824 | -1.20(-4.49%) |
May 23, 2007 | 26.55 | 27.00 | 26.40 | 26.70 | 3,706 | -0.30(-1.11%) |
May 22, 2007 | 26.70 | 27.00 | 26.55 | 27.00 | 468 | +0.30(+1.12%) |
May 21, 2007 | 26.40 | 27.00 | 26.10 | 26.70 | 3,627 | -0.30(-1.11%) |
May 18, 2007 | 27.15 | 27.60 | 27.00 | 27.00 | 1,607 | -0.15(-0.55%) |
May 17, 2007 | 27.75 | 27.75 | 27.00 | 27.15 | 1,860 | -0.15(-0.55%) |
May 16, 2007 | 27.30 | 27.75 | 27.00 | 27.30 | 5,187 | +0.00(+0.00%) |
May 15, 2007 | 27.60 | 28.35 | 27.00 | 27.30 | 6,869 | +0.00(+0.00%) |
May 14, 2007 | 27.60 | 27.75 | 27.15 | 27.30 | 5,350 | +0.15(+0.55%) |
May 11, 2007 | 27.00 | 27.15 | 26.85 | 27.15 | 2,433 | +0.00(+0.00%) |
May 10, 2007 | 27.45 | 27.60 | 26.85 | 27.15 | 2,135 | +0.00(+0.00%) |
May 09, 2007 | 26.70 | 27.45 | 26.70 | 27.15 | 3,883 | +0.30(+1.12%) |
May 08, 2007 | 27.00 | 27.60 | 26.85 | 26.85 | 1,820 | -0.60(-2.19%) |
May 07, 2007 | 27.30 | 27.60 | 27.15 | 27.45 | 4,237 | +0.45(+1.67%) |
May 04, 2007 | 27.60 | 28.35 | 27.00 | 27.00 | 3,195 | -0.45(-1.64%) |
May 03, 2007 | 27.15 | 28.05 | 27.00 | 27.45 | 8,553 | +0.75(+2.81%) |
May 02, 2007 | 26.85 | 27.45 | 25.65 | 26.70 | 6,313 | -0.45(-1.66%) |
May 01, 2007 | 27.60 | 28.05 | 26.55 | 27.15 | 7,837 | +0.00(+0.01%) |
Apr 30, 2007 | 27.15 | 27.75 | 26.85 | 27.15 | 4,505 | -0.75(-2.69%) |
Apr 27, 2007 | 28.35 | 28.35 | 27.15 | 27.90 | 3,089 | -0.45(-1.59%) |
Apr 26, 2007 | 28.50 | 29.10 | 28.05 | 28.35 | 2,934 | -0.15(-0.53%) |
Apr 25, 2007 | 28.05 | 29.10 | 27.15 | 28.50 | 8,093 | +0.45(+1.60%) |
Apr 24, 2007 | 27.15 | 28.05 | 26.25 | 28.05 | 9,423 | +0.60(+2.19%) |
Apr 23, 2007 | 27.60 | 27.75 | 27.30 | 27.45 | 1,821 | -0.45(-1.61%) |
Apr 20, 2007 | 27.45 | 27.90 | 27.30 | 27.90 | 2,301 | +0.60(+2.20%) |
Apr 19, 2007 | 27.15 | 27.75 | 26.85 | 27.30 | 2,064 | +0.15(+0.55%) |
Apr 18, 2007 | 26.70 | 27.30 | 26.40 | 27.15 | 1,678 | +0.30(+1.12%) |
Apr 17, 2007 | 27.75 | 27.75 | 26.70 | 26.85 | 3,331 | -0.45(-1.65%) |
Apr 16, 2007 | 27.75 | 27.75 | 27.00 | 27.30 | 3,815 | -0.45(-1.62%) |
Apr 13, 2007 | 27.45 | 27.75 | 27.45 | 27.75 | 1,924 | +0.30(+1.09%) |
Apr 12, 2007 | 26.85 | 27.75 | 26.70 | 27.45 | 6,489 | +0.90(+3.39%) |
Apr 11, 2007 | 25.95 | 26.70 | 25.95 | 26.55 | 3,944 | +0.60(+2.31%) |
Apr 10, 2007 | 25.95 | 26.25 | 25.78 | 25.95 | 3,723 | +0.00(+0.00%) |
Apr 09, 2007 | 25.65 | 26.40 | 25.65 | 25.95 | 2,712 | -0.15(-0.57%) |
Apr 05, 2007 | 25.80 | 26.55 | 25.80 | 26.10 | 2,335 | +0.00(+0.00%) |
Apr 04, 2007 | 26.10 | 26.70 | 25.65 | 26.10 | 18,185 | +0.00(+0.00%) |
Apr 03, 2007 | 26.10 | 26.25 | 25.05 | 26.10 | 5,443 | +0.60(+2.35%) |
Apr 02, 2007 | 26.85 | 26.85 | 25.20 | 25.50 | 4,526 | -0.15(-0.58%) |
Mar 30, 2007 | 24.90 | 25.80 | 24.90 | 25.65 | 5,709 | +0.60(+2.40%) |
Mar 29, 2007 | 25.50 | 25.65 | 24.90 | 25.05 | 4,767 | -0.45(-1.76%) |
Mar 28, 2007 | 25.50 | 25.50 | 25.20 | 25.50 | 1,360 | -0.15(-0.58%) |
Mar 27, 2007 | 26.10 | 26.25 | 25.50 | 25.65 | 2,903 | -0.15(-0.58%) |
Mar 26, 2007 | 25.65 | 25.80 | 25.05 | 25.80 | 8,322 | +0.15(+0.58%) |
Mar 23, 2007 | 25.05 | 25.65 | 24.75 | 25.65 | 45,558 | +0.90(+3.64%) |
Mar 22, 2007 | 25.50 | 25.50 | 24.75 | 24.75 | 4,565 | -0.60(-2.37%) |
Mar 21, 2007 | 25.35 | 25.50 | 24.60 | 25.35 | 41,241 | +0.30(+1.20%) |
Mar 20, 2007 | 25.20 | 25.50 | 24.60 | 25.05 | 15,344 | -0.45(-1.76%) |
Mar 19, 2007 | 25.65 | 26.10 | 25.05 | 25.50 | 6,290 | -0.60(-2.30%) |
Mar 16, 2007 | 25.50 | 26.25 | 25.50 | 26.10 | 704 | +0.30(+1.16%) |
Mar 15, 2007 | 25.95 | 26.10 | 25.35 | 25.80 | 2,703 | +0.30(+1.18%) |
Mar 14, 2007 | 25.50 | 25.65 | 24.90 | 25.50 | 5,654 | -0.15(-0.58%) |
Mar 13, 2007 | 26.10 | 26.25 | 25.65 | 25.65 | 4,998 | -0.45(-1.72%) |
Mar 12, 2007 | 25.95 | 26.25 | 25.65 | 26.10 | 3,225 | -0.15(-0.57%) |
Mar 09, 2007 | 26.40 | 27.00 | 26.25 | 26.25 | 1,929 | +0.30(+1.16%) |
Mar 08, 2007 | 26.25 | 26.85 | 25.50 | 25.95 | 3,280 | -0.60(-2.26%) |
Mar 07, 2007 | 26.55 | 27.00 | 25.95 | 26.55 | 1,632 | +0.00(+0.00%) |
Mar 06, 2007 | 25.20 | 26.70 | 25.20 | 26.55 | 5,360 | +1.20(+4.73%) |
Mar 05, 2007 | 25.50 | 25.80 | 24.60 | 25.35 | 8,168 | -1.05(-3.98%) |
Mar 02, 2007 | 26.40 | 27.00 | 26.40 | 26.40 | 2,626 | -0.45(-1.68%) |