Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.00 | 27.39 | 26.99 | 27.30 | 229,792 | +0.36(+1.34%) |
May 30, 2007 | 27.50 | 27.72 | 26.87 | 26.94 | 359,769 | -0.56(-2.04%) |
May 29, 2007 | 27.20 | 27.60 | 27.00 | 27.50 | 128,325 | +0.41(+1.51%) |
May 25, 2007 | 26.95 | 27.43 | 26.75 | 27.09 | 135,068 | +0.29(+1.08%) |
May 24, 2007 | 26.81 | 27.16 | 26.69 | 26.80 | 170,338 | -0.16(-0.59%) |
May 23, 2007 | 27.26 | 27.43 | 26.86 | 26.96 | 167,902 | -0.34(-1.25%) |
May 22, 2007 | 26.90 | 28.10 | 26.86 | 27.30 | 241,601 | +0.49(+1.83%) |
May 21, 2007 | 26.05 | 26.85 | 26.00 | 26.81 | 281,656 | +0.79(+3.04%) |
May 18, 2007 | 25.75 | 26.17 | 25.71 | 26.02 | 244,800 | +0.03(+0.12%) |
May 17, 2007 | 26.56 | 26.71 | 25.17 | 25.99 | 357,700 | -0.57(-2.15%) |
May 16, 2007 | 26.74 | 27.09 | 25.98 | 26.56 | 193,983 | -0.11(-0.41%) |
May 15, 2007 | 25.50 | 26.77 | 25.50 | 26.67 | 286,322 | +1.22(+4.79%) |
May 14, 2007 | 25.54 | 26.15 | 25.34 | 25.45 | 317,750 | +0.15(+0.59%) |
May 11, 2007 | 25.02 | 26.30 | 23.16 | 25.30 | 935,255 | +3.07(+13.81%) |
May 10, 2007 | 23.36 | 23.36 | 22.22 | 22.23 | 172,938 | -1.02(-4.39%) |
May 09, 2007 | 22.72 | 23.39 | 22.72 | 23.25 | 133,029 | +0.33(+1.44%) |
May 08, 2007 | 22.88 | 23.14 | 22.69 | 22.92 | 116,888 | -0.15(-0.65%) |
May 07, 2007 | 23.14 | 23.34 | 22.95 | 23.07 | 73,368 | -0.10(-0.43%) |
May 04, 2007 | 23.26 | 23.27 | 22.99 | 23.17 | 52,350 | -0.10(-0.43%) |
May 03, 2007 | 23.40 | 23.57 | 23.12 | 23.27 | 45,799 | -0.15(-0.64%) |
May 02, 2007 | 22.82 | 23.42 | 22.82 | 23.42 | 68,441 | +0.58(+2.54%) |
May 01, 2007 | 22.66 | 22.99 | 22.60 | 22.84 | 65,122 | +0.14(+0.62%) |
Apr 30, 2007 | 23.72 | 23.72 | 22.67 | 22.70 | 68,200 | -1.06(-4.46%) |
Apr 27, 2007 | 23.33 | 23.82 | 23.26 | 23.76 | 78,564 | +0.31(+1.32%) |
Apr 26, 2007 | 23.39 | 23.50 | 23.16 | 23.45 | 53,067 | -0.01(-0.04%) |
Apr 25, 2007 | 23.09 | 23.63 | 23.09 | 23.46 | 107,325 | +0.35(+1.51%) |
Apr 24, 2007 | 22.62 | 23.11 | 22.28 | 23.11 | 105,420 | +0.47(+2.08%) |
Apr 23, 2007 | 22.90 | 23.00 | 22.55 | 22.64 | 62,454 | -0.36(-1.57%) |
Apr 20, 2007 | 23.00 | 23.00 | 22.62 | 23.00 | 110,962 | +0.09(+0.39%) |
Apr 19, 2007 | 22.83 | 23.00 | 22.72 | 22.91 | 60,121 | -0.09(-0.39%) |
Apr 18, 2007 | 22.53 | 23.03 | 22.53 | 23.00 | 96,539 | +0.31(+1.37%) |
Apr 17, 2007 | 22.75 | 22.90 | 22.68 | 22.69 | 64,033 | -0.10(-0.44%) |
Apr 16, 2007 | 22.80 | 23.00 | 22.76 | 22.79 | 84,464 | +0.01(+0.04%) |
Apr 13, 2007 | 22.79 | 23.06 | 22.73 | 22.78 | 47,292 | -0.07(-0.31%) |
Apr 12, 2007 | 22.70 | 23.10 | 22.37 | 22.85 | 99,053 | +0.27(+1.20%) |
Apr 11, 2007 | 22.93 | 22.96 | 22.58 | 22.58 | 36,841 | -0.42(-1.83%) |
Apr 10, 2007 | 22.99 | 23.01 | 22.79 | 23.00 | 30,053 | +0.00(+0.00%) |
Apr 09, 2007 | 23.43 | 23.43 | 22.90 | 23.00 | 74,151 | -0.44(-1.88%) |
Apr 05, 2007 | 22.96 | 23.45 | 22.92 | 23.44 | 45,778 | +0.42(+1.82%) |
Apr 04, 2007 | 23.57 | 23.57 | 22.83 | 23.02 | 83,001 | -0.48(-2.04%) |
Apr 03, 2007 | 22.91 | 23.57 | 22.90 | 23.50 | 179,437 | +0.60(+2.62%) |
Apr 02, 2007 | 22.82 | 22.91 | 22.55 | 22.90 | 76,578 | +0.19(+0.84%) |
Mar 30, 2007 | 22.51 | 22.78 | 22.51 | 22.71 | 49,696 | +0.35(+1.57%) |
Mar 29, 2007 | 22.38 | 22.51 | 22.25 | 22.36 | 44,961 | +0.04(+0.18%) |
Mar 28, 2007 | 22.42 | 22.46 | 21.58 | 22.32 | 147,060 | +0.02(+0.09%) |
Mar 27, 2007 | 22.42 | 22.45 | 22.20 | 22.30 | 67,115 | -0.15(-0.66%) |
Mar 26, 2007 | 22.50 | 22.52 | 22.23 | 22.45 | 98,546 | +0.05(+0.21%) |
Mar 23, 2007 | 22.20 | 22.54 | 22.09 | 22.40 | 107,757 | +0.16(+0.72%) |
Mar 22, 2007 | 22.45 | 22.80 | 22.24 | 22.24 | 123,720 | -0.23(-1.02%) |
Mar 21, 2007 | 22.07 | 22.66 | 22.00 | 22.47 | 292,500 | +0.40(+1.81%) |
Mar 20, 2007 | 22.02 | 22.34 | 21.79 | 22.07 | 194,893 | +0.02(+0.09%) |
Mar 19, 2007 | 22.09 | 22.24 | 22.00 | 22.05 | 138,214 | +0.06(+0.27%) |
Mar 16, 2007 | 21.45 | 22.06 | 21.42 | 21.99 | 284,442 | +0.55(+2.57%) |
Mar 15, 2007 | 21.60 | 21.68 | 21.30 | 21.44 | 110,744 | -0.24(-1.11%) |
Mar 14, 2007 | 21.76 | 21.91 | 21.68 | 21.68 | 89,478 | -0.14(-0.64%) |
Mar 13, 2007 | 22.15 | 22.14 | 21.62 | 21.82 | 77,047 | -0.33(-1.49%) |
Mar 12, 2007 | 22.25 | 22.33 | 22.07 | 22.15 | 102,873 | -0.14(-0.63%) |
Mar 09, 2007 | 22.17 | 22.52 | 22.00 | 22.29 | 96,301 | +0.16(+0.72%) |
Mar 08, 2007 | 22.26 | 22.64 | 22.09 | 22.13 | 163,713 | -0.29(-1.29%) |
Mar 07, 2007 | 22.83 | 22.83 | 22.27 | 22.42 | 131,532 | -0.37(-1.62%) |
Mar 06, 2007 | 22.14 | 22.83 | 22.11 | 22.79 | 78,133 | +0.67(+3.03%) |
Mar 05, 2007 | 22.55 | 22.58 | 22.02 | 22.12 | 123,104 | -0.64(-2.81%) |
Mar 02, 2007 | 22.92 | 23.15 | 22.66 | 22.76 | 114,781 | -0.30(-1.30%) |