Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.93 | 26.38 | 25.89 | 26.38 | 1,256,734 | +0.62(+2.41%) |
May 30, 2007 | 25.17 | 25.77 | 25.11 | 25.76 | 717,319 | +0.59(+2.36%) |
May 29, 2007 | 25.31 | 25.41 | 25.15 | 25.17 | 777,471 | -0.13(-0.53%) |
May 25, 2007 | 25.33 | 25.46 | 25.25 | 25.30 | 303,150 | -0.01(-0.05%) |
May 24, 2007 | 25.73 | 25.80 | 25.29 | 25.31 | 766,970 | -0.61(-2.34%) |
May 23, 2007 | 26.07 | 26.07 | 25.83 | 25.92 | 324,908 | -0.10(-0.38%) |
May 22, 2007 | 25.97 | 26.11 | 25.91 | 26.02 | 495,313 | +0.05(+0.18%) |
May 21, 2007 | 26.13 | 26.17 | 25.89 | 25.97 | 475,213 | -0.08(-0.31%) |
May 18, 2007 | 25.99 | 26.36 | 25.75 | 26.05 | 812,872 | +0.16(+0.62%) |
May 17, 2007 | 25.87 | 26.00 | 25.77 | 25.89 | 310,658 | -0.03(-0.10%) |
May 16, 2007 | 25.81 | 26.09 | 25.81 | 25.92 | 549,615 | -0.01(-0.03%) |
May 15, 2007 | 25.77 | 26.33 | 25.72 | 25.93 | 1,076,729 | +0.31(+1.22%) |
May 14, 2007 | 25.63 | 25.81 | 25.45 | 25.61 | 442,512 | -0.02(-0.08%) |
May 11, 2007 | 25.44 | 25.79 | 25.38 | 25.63 | 774,021 | +0.27(+1.08%) |
May 10, 2007 | 25.20 | 25.40 | 25.11 | 25.36 | 957,074 | +0.33(+1.31%) |
May 09, 2007 | 25.03 | 25.30 | 24.99 | 25.03 | 1,211,433 | -0.13(-0.50%) |
May 08, 2007 | 25.00 | 25.50 | 24.97 | 25.16 | 1,217,896 | +0.02(+0.08%) |
May 07, 2007 | 25.00 | 25.24 | 25.00 | 25.14 | 1,563,942 | +0.01(+0.03%) |
May 04, 2007 | 25.28 | 25.28 | 25.02 | 25.13 | 867,473 | -0.08(-0.32%) |
May 03, 2007 | 25.37 | 25.41 | 25.03 | 25.21 | 993,177 | -0.05(-0.21%) |
May 02, 2007 | 25.12 | 25.44 | 25.03 | 25.27 | 940,975 | +0.31(+1.26%) |
May 01, 2007 | 24.73 | 25.07 | 24.55 | 24.95 | 940,675 | +0.22(+0.89%) |
Apr 30, 2007 | 24.91 | 25.03 | 24.61 | 24.73 | 532,364 | -0.27(-1.09%) |
Apr 27, 2007 | 24.75 | 25.23 | 24.73 | 25.01 | 493,950 | +0.29(+1.16%) |
Apr 26, 2007 | 24.90 | 25.02 | 24.68 | 24.72 | 641,117 | -0.11(-0.46%) |
Apr 25, 2007 | 24.57 | 24.89 | 24.57 | 24.83 | 598,816 | +0.29(+1.20%) |
Apr 24, 2007 | 24.17 | 24.65 | 23.97 | 24.54 | 849,773 | +0.64(+2.68%) |
Apr 23, 2007 | 23.77 | 23.97 | 23.77 | 23.90 | 506,863 | +0.07(+0.28%) |
Apr 20, 2007 | 23.87 | 24.00 | 23.77 | 23.83 | 758,495 | +0.00(+0.00%) |
Apr 19, 2007 | 24.00 | 24.00 | 23.70 | 23.83 | 392,260 | -0.13(-0.53%) |
Apr 18, 2007 | 23.97 | 23.99 | 23.85 | 23.96 | 345,609 | -0.01(-0.03%) |
Apr 17, 2007 | 23.78 | 24.00 | 23.57 | 23.97 | 605,116 | +0.05(+0.22%) |
Apr 16, 2007 | 23.70 | 24.00 | 23.61 | 23.91 | 423,311 | +0.29(+1.24%) |
Apr 13, 2007 | 23.53 | 23.76 | 23.47 | 23.62 | 536,864 | +0.23(+0.97%) |
Apr 12, 2007 | 23.25 | 23.39 | 22.97 | 23.39 | 506,413 | +0.06(+0.26%) |
Apr 11, 2007 | 23.15 | 23.33 | 23.03 | 23.33 | 862,223 | +0.35(+1.54%) |
Apr 10, 2007 | 22.95 | 23.00 | 22.83 | 22.98 | 541,814 | +0.07(+0.29%) |
Apr 09, 2007 | 22.93 | 23.00 | 22.78 | 22.91 | 410,261 | -0.02(-0.09%) |
Apr 05, 2007 | 22.80 | 22.98 | 22.80 | 22.93 | 456,912 | +0.13(+0.58%) |
Apr 04, 2007 | 22.77 | 22.80 | 22.46 | 22.80 | 616,516 | +0.03(+0.15%) |
Apr 03, 2007 | 22.45 | 22.80 | 22.33 | 22.77 | 834,622 | +0.45(+2.03%) |
Apr 02, 2007 | 22.64 | 22.65 | 22.19 | 22.31 | 686,568 | -0.26(-1.15%) |
Mar 30, 2007 | 22.40 | 22.69 | 22.35 | 22.57 | 634,367 | +0.13(+0.56%) |
Mar 29, 2007 | 22.48 | 22.68 | 22.29 | 22.45 | 381,310 | -0.04(-0.18%) |
Mar 28, 2007 | 22.62 | 22.67 | 22.36 | 22.49 | 687,353 | -0.25(-1.08%) |
Mar 27, 2007 | 22.57 | 22.85 | 22.38 | 22.73 | 833,272 | +0.41(+1.82%) |
Mar 26, 2007 | 22.20 | 22.39 | 21.71 | 22.33 | 1,225,533 | +0.13(+0.60%) |
Mar 23, 2007 | 22.37 | 22.43 | 22.14 | 22.19 | 795,321 | -0.14(-0.63%) |
Mar 22, 2007 | 22.48 | 22.49 | 22.19 | 22.33 | 601,516 | -0.05(-0.21%) |
Mar 21, 2007 | 22.04 | 22.43 | 22.00 | 22.38 | 408,161 | +0.38(+1.73%) |
Mar 20, 2007 | 21.90 | 22.01 | 21.77 | 22.00 | 958,076 | +0.06(+0.27%) |
Mar 19, 2007 | 22.05 | 22.21 | 21.91 | 21.94 | 517,814 | -0.11(-0.48%) |
Mar 16, 2007 | 22.16 | 22.23 | 21.95 | 22.05 | 701,869 | -0.28(-1.25%) |
Mar 15, 2007 | 22.19 | 22.47 | 22.12 | 22.33 | 449,712 | +0.17(+0.75%) |
Mar 14, 2007 | 22.66 | 22.71 | 21.99 | 22.16 | 1,064,429 | -0.44(-1.95%) |
Mar 13, 2007 | 22.81 | 22.89 | 22.51 | 22.60 | 799,971 | -0.21(-0.91%) |
Mar 12, 2007 | 22.67 | 22.84 | 22.59 | 22.81 | 470,562 | +0.09(+0.41%) |
Mar 09, 2007 | 22.15 | 22.79 | 22.15 | 22.71 | 721,669 | +0.54(+2.44%) |
Mar 08, 2007 | 22.22 | 22.31 | 22.05 | 22.17 | 499,663 | -0.01(-0.03%) |
Mar 07, 2007 | 22.30 | 22.39 | 22.14 | 22.18 | 713,869 | -0.21(-0.92%) |
Mar 06, 2007 | 22.47 | 22.55 | 22.30 | 22.39 | 617,866 | +0.09(+0.39%) |
Mar 05, 2007 | 22.80 | 22.94 | 22.28 | 22.30 | 444,762 | -0.50(-2.19%) |
Mar 02, 2007 | 23.05 | 23.11 | 22.79 | 22.80 | 811,972 | -0.25(-1.10%) |