Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.94 | 23.25 | 22.72 | 22.91 | 102,243 | +0.05(+0.22%) |
May 30, 2007 | 22.93 | 23.02 | 22.66 | 22.86 | 112,664 | -0.13(-0.59%) |
May 29, 2007 | 22.94 | 23.22 | 22.83 | 23.00 | 84,920 | +0.26(+1.16%) |
May 25, 2007 | 22.44 | 23.06 | 22.44 | 22.74 | 149,562 | +0.62(+2.79%) |
May 24, 2007 | 22.72 | 22.90 | 21.76 | 22.12 | 137,450 | -0.61(-2.69%) |
May 23, 2007 | 22.84 | 23.04 | 22.62 | 22.73 | 118,297 | -0.04(-0.16%) |
May 22, 2007 | 23.01 | 23.14 | 22.67 | 22.76 | 85,765 | -0.09(-0.40%) |
May 21, 2007 | 22.99 | 23.22 | 22.72 | 22.86 | 118,579 | -0.06(-0.28%) |
May 18, 2007 | 22.32 | 23.22 | 22.32 | 22.92 | 153,082 | +0.60(+2.67%) |
May 17, 2007 | 22.57 | 22.67 | 22.01 | 22.32 | 133,648 | -0.21(-0.95%) |
May 16, 2007 | 22.15 | 22.64 | 22.02 | 22.54 | 161,814 | +0.50(+2.29%) |
May 15, 2007 | 23.25 | 23.40 | 21.92 | 22.03 | 523,185 | +0.16(+0.71%) |
May 14, 2007 | 22.61 | 22.64 | 21.76 | 21.88 | 157,871 | -0.66(-2.93%) |
May 11, 2007 | 22.36 | 22.96 | 22.27 | 22.54 | 128,155 | +0.35(+1.57%) |
May 10, 2007 | 23.15 | 23.15 | 22.01 | 22.19 | 203,359 | -1.05(-4.52%) |
May 09, 2007 | 22.90 | 23.30 | 22.76 | 23.24 | 72,246 | +0.33(+1.43%) |
May 08, 2007 | 22.99 | 23.33 | 22.74 | 22.91 | 106,467 | -0.26(-1.10%) |
May 07, 2007 | 23.57 | 23.93 | 23.12 | 23.17 | 144,069 | -0.37(-1.57%) |
May 04, 2007 | 23.27 | 23.84 | 22.72 | 23.54 | 244,622 | +0.38(+1.62%) |
May 03, 2007 | 24.07 | 24.07 | 22.86 | 23.16 | 255,607 | -0.82(-3.43%) |
May 02, 2007 | 24.16 | 24.41 | 23.67 | 23.99 | 182,798 | -0.26(-1.05%) |
May 01, 2007 | 24.55 | 25.21 | 24.09 | 24.24 | 233,356 | -0.37(-1.50%) |
Apr 30, 2007 | 25.12 | 26.20 | 24.59 | 24.61 | 173,784 | -0.38(-1.53%) |
Apr 27, 2007 | 25.63 | 26.20 | 24.85 | 24.99 | 235,834 | -1.21(-4.63%) |
Apr 26, 2007 | 26.98 | 26.98 | 26.00 | 26.21 | 127,874 | -0.65(-2.41%) |
Apr 25, 2007 | 26.73 | 27.07 | 26.31 | 26.86 | 112,523 | +0.18(+0.67%) |
Apr 24, 2007 | 26.82 | 27.08 | 26.29 | 26.68 | 81,259 | -0.19(-0.71%) |
Apr 23, 2007 | 27.40 | 28.05 | 26.77 | 26.87 | 111,256 | -0.40(-1.48%) |
Apr 20, 2007 | 27.94 | 28.13 | 27.14 | 27.27 | 100,130 | +0.04(+0.16%) |
Apr 19, 2007 | 27.34 | 27.59 | 27.01 | 27.23 | 144,773 | -0.11(-0.39%) |
Apr 18, 2007 | 27.87 | 27.87 | 27.31 | 27.34 | 55,768 | -0.54(-1.94%) |
Apr 17, 2007 | 27.98 | 27.98 | 27.52 | 27.88 | 51,684 | -0.13(-0.46%) |
Apr 16, 2007 | 27.83 | 28.40 | 27.64 | 28.01 | 83,935 | +0.28(+1.00%) |
Apr 13, 2007 | 27.55 | 27.79 | 27.27 | 27.73 | 41,263 | +0.23(+0.85%) |
Apr 12, 2007 | 27.55 | 27.75 | 26.98 | 27.49 | 56,191 | -0.13(-0.46%) |
Apr 11, 2007 | 28.01 | 28.04 | 26.90 | 27.62 | 144,773 | -0.25(-0.89%) |
Apr 10, 2007 | 27.91 | 27.91 | 27.57 | 27.87 | 29,715 | +0.07(+0.26%) |
Apr 09, 2007 | 27.65 | 28.05 | 27.41 | 27.80 | 77,879 | +0.15(+0.54%) |
Apr 05, 2007 | 27.83 | 27.83 | 27.27 | 27.65 | 125,057 | -0.22(-0.79%) |
Apr 04, 2007 | 28.23 | 28.36 | 27.70 | 27.87 | 149,562 | -0.49(-1.73%) |
Apr 03, 2007 | 28.53 | 29.08 | 28.28 | 28.36 | 142,379 | -0.11(-0.40%) |
Apr 02, 2007 | 29.43 | 29.43 | 28.10 | 28.47 | 138,858 | -0.27(-0.94%) |
Mar 30, 2007 | 30.11 | 30.35 | 28.42 | 28.74 | 285,114 | -1.79(-5.86%) |
Mar 29, 2007 | 28.37 | 30.53 | 28.16 | 30.53 | 581,630 | +2.34(+8.31%) |
Mar 28, 2007 | 27.55 | 28.59 | 27.55 | 28.19 | 332,219 | +0.61(+2.21%) |
Mar 27, 2007 | 27.87 | 28.03 | 27.42 | 27.58 | 63,373 | -0.43(-1.52%) |
Mar 26, 2007 | 27.76 | 28.47 | 27.28 | 28.01 | 104,777 | +0.26(+0.95%) |
Mar 23, 2007 | 28.31 | 28.82 | 27.70 | 27.74 | 174,348 | -0.56(-1.98%) |
Mar 22, 2007 | 27.62 | 28.41 | 27.12 | 28.30 | 259,128 | +0.86(+3.13%) |
Mar 21, 2007 | 26.77 | 27.49 | 26.14 | 27.44 | 57,458 | +0.82(+3.07%) |
Mar 20, 2007 | 26.37 | 26.78 | 26.22 | 26.63 | 38,024 | +0.26(+0.97%) |
Mar 19, 2007 | 26.12 | 26.54 | 26.00 | 26.37 | 52,248 | +0.43(+1.64%) |
Mar 16, 2007 | 26.26 | 26.20 | 25.57 | 25.95 | 148,576 | -0.31(-1.16%) |
Mar 15, 2007 | 25.58 | 26.25 | 25.58 | 26.25 | 54,642 | +0.71(+2.78%) |
Mar 14, 2007 | 26.10 | 26.10 | 25.07 | 25.54 | 95,483 | +0.59(+2.36%) |
Mar 13, 2007 | 25.69 | 25.88 | 24.72 | 24.95 | 67,739 | -0.74(-2.87%) |
Mar 12, 2007 | 25.49 | 25.79 | 25.20 | 25.69 | 41,545 | +0.54(+2.15%) |
Mar 09, 2007 | 25.21 | 25.58 | 25.06 | 25.15 | 45,065 | +0.09(+0.37%) |
Mar 08, 2007 | 25.42 | 25.57 | 24.93 | 25.06 | 49,994 | -0.08(-0.31%) |
Mar 07, 2007 | 25.21 | 26.27 | 25.02 | 25.14 | 111,256 | +0.04(+0.14%) |
Mar 06, 2007 | 23.96 | 25.49 | 23.89 | 25.10 | 71,541 | +1.14(+4.77%) |
Mar 05, 2007 | 24.43 | 24.94 | 23.87 | 23.96 | 87,878 | -0.72(-2.93%) |
Mar 02, 2007 | 25.63 | 25.85 | 24.63 | 24.68 | 95,060 | -1.06(-4.11%) |