Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.27 | 23.63 | 23.15 | 23.63 | 150,264 | +0.41(+1.78%) |
May 30, 2007 | 23.06 | 23.26 | 22.91 | 23.21 | 95,117 | +0.13(+0.56%) |
May 29, 2007 | 22.66 | 23.09 | 22.66 | 23.08 | 127,067 | +0.47(+2.06%) |
May 25, 2007 | 22.61 | 22.71 | 22.53 | 22.62 | 80,050 | +0.05(+0.24%) |
May 24, 2007 | 22.69 | 22.85 | 22.44 | 22.56 | 73,463 | -0.20(-0.87%) |
May 23, 2007 | 22.78 | 22.91 | 22.69 | 22.76 | 59,324 | +0.07(+0.30%) |
May 22, 2007 | 22.53 | 22.77 | 22.24 | 22.69 | 68,116 | +0.05(+0.20%) |
May 21, 2007 | 22.14 | 22.82 | 21.99 | 22.65 | 97,213 | +0.39(+1.75%) |
May 18, 2007 | 22.36 | 22.36 | 22.05 | 22.26 | 40,094 | -0.02(-0.07%) |
May 17, 2007 | 22.17 | 22.40 | 21.97 | 22.27 | 66,089 | +0.01(+0.03%) |
May 16, 2007 | 22.12 | 22.29 | 21.89 | 22.27 | 73,619 | +0.17(+0.76%) |
May 15, 2007 | 22.43 | 22.64 | 22.10 | 22.10 | 61,542 | -0.34(-1.50%) |
May 14, 2007 | 22.92 | 22.97 | 22.38 | 22.43 | 102,463 | -0.51(-2.23%) |
May 11, 2007 | 22.59 | 22.97 | 22.58 | 22.95 | 58,720 | +0.44(+1.93%) |
May 10, 2007 | 22.83 | 22.89 | 22.50 | 22.51 | 85,044 | -0.50(-2.16%) |
May 09, 2007 | 22.88 | 23.07 | 22.79 | 23.01 | 68,208 | +0.02(+0.07%) |
May 08, 2007 | 23.01 | 23.07 | 22.72 | 22.99 | 70,308 | -0.10(-0.43%) |
May 07, 2007 | 22.75 | 23.11 | 22.75 | 23.09 | 97,694 | +0.36(+1.58%) |
May 04, 2007 | 22.51 | 22.81 | 22.51 | 22.73 | 110,942 | +0.18(+0.81%) |
May 03, 2007 | 22.60 | 22.67 | 22.43 | 22.55 | 74,854 | -0.02(-0.10%) |
May 02, 2007 | 22.81 | 22.89 | 22.50 | 22.57 | 131,926 | -0.06(-0.27%) |
May 01, 2007 | 22.87 | 22.96 | 22.39 | 22.63 | 177,022 | -0.31(-1.36%) |
Apr 30, 2007 | 23.90 | 23.90 | 22.91 | 22.95 | 197,855 | -1.02(-4.24%) |
Apr 27, 2007 | 24.02 | 24.02 | 23.69 | 23.96 | 146,237 | -0.09(-0.38%) |
Apr 26, 2007 | 23.97 | 24.15 | 23.84 | 24.05 | 180,524 | -0.08(-0.32%) |
Apr 25, 2007 | 23.92 | 24.17 | 23.90 | 24.13 | 161,813 | +0.07(+0.29%) |
Apr 24, 2007 | 24.55 | 24.55 | 23.29 | 24.06 | 294,565 | -1.66(-6.44%) |
Apr 23, 2007 | 25.71 | 25.89 | 25.62 | 25.72 | 44,884 | -0.11(-0.44%) |
Apr 20, 2007 | 25.76 | 25.89 | 25.28 | 25.83 | 84,066 | +0.33(+1.29%) |
Apr 19, 2007 | 25.56 | 25.69 | 25.47 | 25.50 | 94,227 | -0.02(-0.06%) |
Apr 18, 2007 | 25.61 | 25.68 | 25.50 | 25.52 | 26,910 | -0.18(-0.71%) |
Apr 17, 2007 | 25.88 | 25.96 | 25.61 | 25.70 | 56,719 | -0.24(-0.91%) |
Apr 16, 2007 | 25.34 | 25.96 | 25.34 | 25.94 | 39,529 | +0.63(+2.47%) |
Apr 13, 2007 | 25.05 | 25.31 | 24.96 | 25.31 | 50,831 | +0.21(+0.82%) |
Apr 12, 2007 | 24.87 | 25.11 | 24.82 | 25.11 | 35,052 | +0.12(+0.49%) |
Apr 11, 2007 | 25.24 | 25.28 | 24.83 | 24.98 | 84,754 | -0.18(-0.73%) |
Apr 10, 2007 | 24.89 | 25.25 | 24.89 | 25.17 | 63,902 | +0.23(+0.92%) |
Apr 09, 2007 | 24.84 | 24.94 | 24.75 | 24.94 | 189,238 | +0.08(+0.31%) |
Apr 05, 2007 | 24.96 | 24.96 | 24.79 | 24.86 | 85,687 | -0.13(-0.52%) |
Apr 04, 2007 | 25.14 | 25.20 | 24.91 | 24.99 | 90,391 | -0.13(-0.52%) |
Apr 03, 2007 | 24.66 | 25.12 | 24.66 | 25.12 | 92,527 | +0.48(+1.95%) |
Apr 02, 2007 | 24.55 | 24.65 | 24.38 | 24.64 | 57,365 | +0.11(+0.44%) |
Mar 30, 2007 | 24.28 | 24.54 | 24.18 | 24.53 | 75,688 | +0.15(+0.63%) |
Mar 29, 2007 | 24.38 | 24.39 | 24.15 | 24.38 | 39,630 | +0.03(+0.13%) |
Mar 28, 2007 | 24.35 | 24.44 | 24.27 | 24.35 | 149,189 | -0.11(-0.47%) |
Mar 27, 2007 | 24.52 | 24.52 | 24.32 | 24.47 | 92,011 | -0.15(-0.59%) |
Mar 26, 2007 | 24.68 | 24.69 | 24.30 | 24.61 | 82,601 | -0.02(-0.06%) |
Mar 23, 2007 | 24.50 | 24.73 | 24.44 | 24.63 | 58,110 | -0.02(-0.06%) |
Mar 22, 2007 | 24.68 | 24.79 | 24.46 | 24.64 | 54,957 | -0.06(-0.25%) |
Mar 21, 2007 | 24.37 | 24.72 | 23.91 | 24.70 | 75,658 | +0.34(+1.41%) |
Mar 20, 2007 | 24.24 | 24.36 | 23.85 | 24.36 | 34,912 | +0.06(+0.25%) |
Mar 19, 2007 | 24.02 | 24.32 | 23.85 | 24.30 | 51,503 | +0.34(+1.40%) |
Mar 16, 2007 | 24.17 | 24.17 | 23.81 | 23.96 | 153,966 | -0.21(-0.88%) |
Mar 15, 2007 | 23.83 | 24.28 | 23.83 | 24.18 | 49,227 | +0.29(+1.21%) |
Mar 14, 2007 | 23.79 | 23.95 | 23.37 | 23.89 | 65,564 | -0.02(-0.10%) |
Mar 13, 2007 | 24.57 | 24.44 | 23.87 | 23.91 | 83,496 | -0.66(-2.70%) |
Mar 12, 2007 | 24.37 | 24.63 | 24.31 | 24.57 | 51,978 | +0.20(+0.81%) |
Mar 09, 2007 | 24.37 | 24.70 | 24.20 | 24.37 | 56,418 | +0.12(+0.50%) |
Mar 08, 2007 | 24.41 | 24.48 | 24.12 | 24.25 | 37,459 | -0.04(-0.16%) |
Mar 07, 2007 | 24.34 | 24.46 | 24.16 | 24.29 | 58,890 | -0.12(-0.50%) |
Mar 06, 2007 | 24.43 | 24.57 | 24.16 | 24.41 | 41,267 | +0.17(+0.69%) |
Mar 05, 2007 | 24.40 | 24.66 | 24.11 | 24.24 | 99,538 | -0.26(-1.06%) |
Mar 02, 2007 | 24.76 | 24.82 | 24.47 | 24.50 | 74,627 | -0.36(-1.44%) |