Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.80 | 23.80 | 23.42 | 23.51 | 239,100 | -0.19(-0.80%) |
May 30, 2007 | 23.71 | 23.70 | 23.30 | 23.70 | 160,400 | -0.01(-0.04%) |
May 29, 2007 | 23.44 | 23.80 | 23.44 | 23.71 | 153,600 | +0.35(+1.50%) |
May 25, 2007 | 23.46 | 23.55 | 23.25 | 23.36 | 128,900 | +0.10(+0.43%) |
May 24, 2007 | 23.67 | 23.75 | 23.24 | 23.26 | 242,800 | -0.34(-1.44%) |
May 23, 2007 | 23.89 | 23.94 | 23.56 | 23.60 | 119,900 | -0.22(-0.92%) |
May 22, 2007 | 23.73 | 23.98 | 23.65 | 23.82 | 107,400 | +0.04(+0.17%) |
May 21, 2007 | 23.60 | 24.18 | 23.52 | 23.78 | 150,900 | +0.27(+1.15%) |
May 18, 2007 | 23.40 | 23.68 | 23.31 | 23.51 | 104,500 | +0.11(+0.47%) |
May 17, 2007 | 23.49 | 23.65 | 23.28 | 23.40 | 132,200 | -0.12(-0.51%) |
May 16, 2007 | 23.19 | 23.58 | 23.19 | 23.52 | 192,500 | +0.33(+1.42%) |
May 15, 2007 | 23.41 | 23.59 | 23.12 | 23.19 | 184,000 | -0.11(-0.47%) |
May 14, 2007 | 23.30 | 23.43 | 23.10 | 23.30 | 188,000 | -0.08(-0.34%) |
May 11, 2007 | 23.40 | 23.49 | 23.17 | 23.38 | 110,400 | +0.16(+0.69%) |
May 10, 2007 | 23.51 | 23.51 | 23.16 | 23.22 | 212,300 | -0.49(-2.07%) |
May 09, 2007 | 23.50 | 23.89 | 23.40 | 23.71 | 123,900 | +0.18(+0.76%) |
May 08, 2007 | 23.25 | 23.54 | 23.16 | 23.53 | 255,300 | +0.22(+0.94%) |
May 07, 2007 | 23.21 | 23.69 | 23.07 | 23.31 | 143,700 | +0.10(+0.43%) |
May 04, 2007 | 22.85 | 23.22 | 22.89 | 23.21 | 166,100 | +0.36(+1.58%) |
May 03, 2007 | 23.08 | 23.13 | 22.73 | 22.85 | 344,600 | -0.40(-1.72%) |
May 02, 2007 | 22.60 | 23.76 | 22.60 | 23.25 | 283,100 | -0.02(-0.09%) |
May 01, 2007 | 23.30 | 23.30 | 22.85 | 23.27 | 296,900 | +0.14(+0.61%) |
Apr 30, 2007 | 24.20 | 24.22 | 23.05 | 23.13 | 336,900 | -0.96(-3.99%) |
Apr 27, 2007 | 24.46 | 24.46 | 24.08 | 24.09 | 116,000 | -0.37(-1.51%) |
Apr 26, 2007 | 24.13 | 24.47 | 24.02 | 24.46 | 118,100 | +0.25(+1.03%) |
Apr 25, 2007 | 23.94 | 24.29 | 23.76 | 24.21 | 215,600 | +0.47(+1.98%) |
Apr 24, 2007 | 23.76 | 23.76 | 23.35 | 23.74 | 145,200 | +0.09(+0.38%) |
Apr 23, 2007 | 23.78 | 23.86 | 23.61 | 23.65 | 126,400 | -0.25(-1.05%) |
Apr 20, 2007 | 23.90 | 23.90 | 23.55 | 23.90 | 128,900 | +0.50(+2.14%) |
Apr 19, 2007 | 23.42 | 23.58 | 23.21 | 23.40 | 145,500 | -0.11(-0.47%) |
Apr 18, 2007 | 23.45 | 23.62 | 23.36 | 23.51 | 91,200 | -0.06(-0.25%) |
Apr 17, 2007 | 23.84 | 23.84 | 23.47 | 23.57 | 97,500 | -0.27(-1.13%) |
Apr 16, 2007 | 23.10 | 23.85 | 23.10 | 23.84 | 133,400 | +0.87(+3.79%) |
Apr 13, 2007 | 23.13 | 23.23 | 22.76 | 22.97 | 484,300 | -0.16(-0.69%) |
Apr 12, 2007 | 23.23 | 23.25 | 22.88 | 23.13 | 175,100 | -0.18(-0.77%) |
Apr 11, 2007 | 23.72 | 23.72 | 23.10 | 23.31 | 140,600 | -0.34(-1.44%) |
Apr 10, 2007 | 23.50 | 23.73 | 23.27 | 23.65 | 98,600 | +0.15(+0.64%) |
Apr 09, 2007 | 23.67 | 23.67 | 23.35 | 23.50 | 104,800 | -0.18(-0.76%) |
Apr 05, 2007 | 23.56 | 23.80 | 23.45 | 23.68 | 137,200 | +0.15(+0.64%) |
Apr 04, 2007 | 23.43 | 23.68 | 23.10 | 23.53 | 158,100 | +0.17(+0.73%) |
Apr 03, 2007 | 22.91 | 23.41 | 22.71 | 23.36 | 193,500 | +0.50(+2.19%) |
Apr 02, 2007 | 22.99 | 23.24 | 22.53 | 22.86 | 177,900 | -0.04(-0.17%) |
Mar 30, 2007 | 23.18 | 23.24 | 22.65 | 22.90 | 155,800 | -0.23(-0.99%) |
Mar 29, 2007 | 23.48 | 23.52 | 22.72 | 23.13 | 120,400 | -0.10(-0.43%) |
Mar 28, 2007 | 23.11 | 23.29 | 22.92 | 23.23 | 363,900 | +0.09(+0.39%) |
Mar 27, 2007 | 23.69 | 23.69 | 23.00 | 23.14 | 152,300 | -0.65(-2.73%) |
Mar 26, 2007 | 23.59 | 23.79 | 23.20 | 23.79 | 197,800 | +0.31(+1.32%) |
Mar 23, 2007 | 24.08 | 24.19 | 23.34 | 23.48 | 240,500 | -0.48(-2.00%) |
Mar 22, 2007 | 24.99 | 24.99 | 23.82 | 23.96 | 431,900 | -2.46(-9.31%) |
Mar 21, 2007 | 26.27 | 26.60 | 25.80 | 26.42 | 145,600 | +0.22(+0.84%) |
Mar 20, 2007 | 25.81 | 26.21 | 25.72 | 26.20 | 76,800 | +0.35(+1.35%) |
Mar 19, 2007 | 25.50 | 25.91 | 25.50 | 25.85 | 75,400 | +0.45(+1.77%) |
Mar 16, 2007 | 25.43 | 25.60 | 25.16 | 25.40 | 341,800 | -0.02(-0.08%) |
Mar 15, 2007 | 25.23 | 25.49 | 25.16 | 25.42 | 69,000 | +0.24(+0.95%) |
Mar 14, 2007 | 24.69 | 25.26 | 24.50 | 25.18 | 144,400 | +0.45(+1.82%) |
Mar 13, 2007 | 25.60 | 25.49 | 24.64 | 24.73 | 174,300 | -0.87(-3.40%) |
Mar 12, 2007 | 25.15 | 25.60 | 24.97 | 25.60 | 156,700 | +0.51(+2.03%) |
Mar 09, 2007 | 25.04 | 25.18 | 24.78 | 25.09 | 139,800 | +0.30(+1.21%) |
Mar 08, 2007 | 24.54 | 24.92 | 24.54 | 24.79 | 190,100 | +0.40(+1.64%) |
Mar 07, 2007 | 24.39 | 24.69 | 23.96 | 24.39 | 246,700 | -0.07(-0.29%) |
Mar 06, 2007 | 23.86 | 24.58 | 23.73 | 24.46 | 141,000 | +0.84(+3.56%) |
Mar 05, 2007 | 23.90 | 24.32 | 23.60 | 23.62 | 176,700 | -0.51(-2.11%) |
Mar 02, 2007 | 24.82 | 24.91 | 24.06 | 24.13 | 170,200 | -0.78(-3.13%) |