Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.63 | 24.71 | 24.40 | 24.68 | 1,089,105 | +0.13(+0.51%) |
May 30, 2007 | 24.04 | 24.56 | 23.97 | 24.56 | 841,788 | +0.44(+1.84%) |
May 29, 2007 | 23.75 | 24.37 | 23.73 | 24.11 | 1,033,071 | +0.59(+2.49%) |
May 25, 2007 | 23.82 | 24.02 | 23.45 | 23.53 | 770,788 | -0.08(-0.35%) |
May 24, 2007 | 24.08 | 24.08 | 23.39 | 23.61 | 1,471,487 | +0.08(+0.33%) |
May 23, 2007 | 23.72 | 23.94 | 23.47 | 23.53 | 1,207,926 | -0.07(-0.30%) |
May 22, 2007 | 23.72 | 23.77 | 23.31 | 23.60 | 1,267,428 | +0.46(+1.99%) |
May 21, 2007 | 22.88 | 23.55 | 22.88 | 23.14 | 1,238,042 | +0.26(+1.15%) |
May 18, 2007 | 23.22 | 23.22 | 22.85 | 22.88 | 1,158,281 | -0.35(-1.51%) |
May 17, 2007 | 23.56 | 23.59 | 23.02 | 23.23 | 1,128,895 | -0.44(-1.87%) |
May 16, 2007 | 23.73 | 23.76 | 23.25 | 23.67 | 1,244,431 | -0.06(-0.25%) |
May 15, 2007 | 24.04 | 24.21 | 23.61 | 23.73 | 710,190 | -0.31(-1.28%) |
May 14, 2007 | 24.51 | 24.60 | 24.03 | 24.04 | 671,313 | -0.50(-2.05%) |
May 11, 2007 | 24.38 | 24.66 | 24.36 | 24.55 | 588,996 | +0.17(+0.70%) |
May 10, 2007 | 24.80 | 24.81 | 24.36 | 24.38 | 513,067 | -0.54(-2.18%) |
May 09, 2007 | 24.74 | 25.05 | 24.70 | 24.92 | 467,984 | +0.14(+0.55%) |
May 08, 2007 | 25.08 | 25.12 | 24.70 | 24.78 | 866,064 | -0.44(-1.74%) |
May 07, 2007 | 25.40 | 25.49 | 25.15 | 25.22 | 745,965 | -0.13(-0.52%) |
May 04, 2007 | 25.34 | 25.48 | 25.20 | 25.35 | 609,256 | +0.01(+0.02%) |
May 03, 2007 | 25.65 | 25.65 | 24.65 | 25.34 | 1,290,459 | -0.49(-1.91%) |
May 02, 2007 | 25.58 | 25.94 | 25.48 | 25.84 | 570,196 | +0.21(+0.81%) |
May 01, 2007 | 25.78 | 25.81 | 25.31 | 25.63 | 488,062 | -0.18(-0.70%) |
Apr 30, 2007 | 26.35 | 26.46 | 25.76 | 25.81 | 565,633 | -0.58(-2.20%) |
Apr 27, 2007 | 26.36 | 26.60 | 26.29 | 26.39 | 627,508 | -0.11(-0.41%) |
Apr 26, 2007 | 26.36 | 26.64 | 26.18 | 26.50 | 391,508 | +0.07(+0.25%) |
Apr 25, 2007 | 26.73 | 26.74 | 26.16 | 26.44 | 655,434 | -0.03(-0.12%) |
Apr 24, 2007 | 26.63 | 26.73 | 26.16 | 26.47 | 504,671 | -0.13(-0.49%) |
Apr 23, 2007 | 26.05 | 26.73 | 26.05 | 26.60 | 624,588 | +0.42(+1.59%) |
Apr 20, 2007 | 26.30 | 26.30 | 25.91 | 26.18 | 468,532 | +0.27(+1.04%) |
Apr 19, 2007 | 26.00 | 26.04 | 25.76 | 25.91 | 571,474 | -0.22(-0.86%) |
Apr 18, 2007 | 26.16 | 26.34 | 26.05 | 26.14 | 731,910 | -0.12(-0.44%) |
Apr 17, 2007 | 25.65 | 26.30 | 25.64 | 26.25 | 1,068,663 | +0.64(+2.48%) |
Apr 16, 2007 | 25.45 | 25.74 | 25.41 | 25.62 | 581,148 | +0.35(+1.37%) |
Apr 13, 2007 | 25.02 | 25.31 | 24.85 | 25.27 | 972,656 | +0.14(+0.57%) |
Apr 12, 2007 | 25.31 | 25.31 | 24.98 | 25.13 | 377,819 | -0.19(-0.76%) |
Apr 11, 2007 | 25.76 | 25.81 | 25.10 | 25.32 | 739,576 | -0.44(-1.70%) |
Apr 10, 2007 | 25.83 | 26.00 | 25.45 | 25.76 | 632,801 | -0.11(-0.42%) |
Apr 09, 2007 | 25.69 | 25.94 | 25.68 | 25.87 | 489,522 | +0.13(+0.51%) |
Apr 05, 2007 | 25.70 | 26.02 | 25.65 | 25.74 | 703,255 | -0.03(-0.11%) |
Apr 04, 2007 | 25.86 | 25.97 | 25.28 | 25.77 | 1,172,882 | +0.38(+1.51%) |
Apr 03, 2007 | 25.35 | 25.49 | 25.26 | 25.38 | 1,046,395 | +0.11(+0.46%) |
Apr 02, 2007 | 24.90 | 25.34 | 24.69 | 25.27 | 1,136,743 | +0.24(+0.96%) |
Mar 30, 2007 | 24.86 | 25.08 | 24.60 | 25.03 | 1,836,713 | +0.17(+0.68%) |
Mar 29, 2007 | 25.04 | 25.23 | 24.65 | 24.86 | 891,617 | -0.02(-0.09%) |
Mar 28, 2007 | 24.76 | 25.16 | 24.57 | 24.88 | 1,718,804 | -0.34(-1.35%) |
Mar 27, 2007 | 25.37 | 25.48 | 25.07 | 25.22 | 2,114,875 | -0.28(-1.10%) |
Mar 26, 2007 | 26.13 | 26.13 | 25.42 | 25.50 | 1,210,299 | -0.72(-2.74%) |
Mar 23, 2007 | 26.45 | 26.53 | 26.19 | 26.22 | 799,991 | -0.24(-0.91%) |
Mar 22, 2007 | 26.73 | 26.86 | 26.35 | 26.46 | 676,241 | -0.20(-0.76%) |
Mar 21, 2007 | 26.62 | 26.80 | 26.35 | 26.66 | 691,938 | +0.04(+0.14%) |
Mar 20, 2007 | 26.73 | 26.77 | 26.52 | 26.62 | 509,782 | -0.22(-0.84%) |
Mar 19, 2007 | 26.67 | 26.85 | 26.54 | 26.85 | 387,127 | +0.32(+1.20%) |
Mar 16, 2007 | 26.79 | 26.79 | 26.32 | 26.53 | 715,849 | -0.26(-0.96%) |
Mar 15, 2007 | 26.78 | 27.05 | 26.51 | 26.79 | 824,814 | +0.05(+0.18%) |
Mar 14, 2007 | 26.24 | 26.88 | 25.81 | 26.74 | 1,148,424 | +0.41(+1.56%) |
Mar 13, 2007 | 27.17 | 26.98 | 26.27 | 26.33 | 542,453 | -0.85(-3.12%) |
Mar 12, 2007 | 26.94 | 27.38 | 26.85 | 27.17 | 278,162 | -0.04(-0.16%) |
Mar 09, 2007 | 26.99 | 27.33 | 26.93 | 27.22 | 558,150 | +0.44(+1.66%) |
Mar 08, 2007 | 26.81 | 27.24 | 26.59 | 26.77 | 656,529 | +0.61(+2.32%) |
Mar 07, 2007 | 26.53 | 26.53 | 26.07 | 26.17 | 991,091 | -0.29(-1.10%) |
Mar 06, 2007 | 26.17 | 26.75 | 26.17 | 26.46 | 1,220,338 | +0.54(+2.07%) |
Mar 05, 2007 | 26.68 | 26.79 | 25.92 | 25.92 | 854,200 | -1.15(-4.23%) |
Mar 02, 2007 | 27.65 | 27.65 | 26.88 | 27.07 | 892,712 | -0.64(-2.31%) |