Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.31 | 25.89 | 25.22 | 25.58 | 382,023 | +0.28(+1.11%) |
May 30, 2007 | 24.98 | 25.49 | 24.75 | 25.30 | 405,204 | -0.02(-0.08%) |
May 29, 2007 | 26.63 | 26.64 | 25.31 | 25.32 | 356,884 | -0.98(-3.73%) |
May 25, 2007 | 26.65 | 26.82 | 26.00 | 26.30 | 363,010 | -0.30(-1.13%) |
May 24, 2007 | 26.45 | 27.15 | 26.45 | 26.60 | 451,660 | +0.00(+0.00%) |
May 23, 2007 | 26.60 | 27.19 | 26.31 | 26.60 | 379,902 | +0.20(+0.76%) |
May 22, 2007 | 26.30 | 26.58 | 26.13 | 26.40 | 203,377 | +0.10(+0.38%) |
May 21, 2007 | 25.73 | 26.64 | 25.68 | 26.30 | 256,756 | +0.00(+0.00%) |
May 18, 2007 | 25.73 | 26.64 | 25.68 | 26.30 | 256,756 | +0.80(+3.14%) |
May 17, 2007 | 25.27 | 25.66 | 25.25 | 25.50 | 401,403 | +0.00(+0.00%) |
May 16, 2007 | 25.50 | 25.50 | 25.23 | 25.50 | 339,753 | +0.13(+0.51%) |
May 15, 2007 | 25.50 | 25.68 | 25.36 | 25.37 | 215,077 | -0.37(-1.44%) |
May 14, 2007 | 25.77 | 25.99 | 25.43 | 25.74 | 66,959 | -0.01(-0.04%) |
May 11, 2007 | 25.67 | 25.76 | 25.39 | 25.75 | 314,804 | +0.25(+0.98%) |
May 10, 2007 | 25.77 | 26.00 | 25.50 | 25.50 | 246,290 | -0.42(-1.62%) |
May 09, 2007 | 25.98 | 26.17 | 25.22 | 25.92 | 432,108 | +0.21(+0.82%) |
May 08, 2007 | 25.50 | 26.00 | 25.50 | 25.71 | 446,520 | +0.26(+1.02%) |
May 07, 2007 | 25.00 | 25.85 | 24.80 | 25.45 | 589,864 | +0.54(+2.17%) |
May 04, 2007 | 25.13 | 25.13 | 24.26 | 24.91 | 528,127 | +0.04(+0.16%) |
May 03, 2007 | 24.55 | 25.00 | 24.21 | 24.87 | 440,202 | +0.48(+1.97%) |
May 02, 2007 | 23.48 | 24.56 | 23.47 | 24.39 | 464,440 | +0.61(+2.57%) |
May 01, 2007 | 24.00 | 24.00 | 23.35 | 23.78 | 343,346 | +0.26(+1.11%) |
Apr 30, 2007 | 24.90 | 24.90 | 23.32 | 23.52 | 666,912 | -1.38(-5.54%) |
Apr 27, 2007 | 24.06 | 25.16 | 24.06 | 24.90 | 747,266 | +0.63(+2.60%) |
Apr 26, 2007 | 24.00 | 24.67 | 24.00 | 24.27 | 509,241 | +0.22(+0.91%) |
Apr 25, 2007 | 23.30 | 24.30 | 23.00 | 24.05 | 601,610 | +0.88(+3.80%) |
Apr 24, 2007 | 23.75 | 23.98 | 23.04 | 23.17 | 396,062 | -0.80(-3.34%) |
Apr 23, 2007 | 23.75 | 24.05 | 23.75 | 23.97 | 238,047 | +0.14(+0.59%) |
Apr 20, 2007 | 23.83 | 24.05 | 23.76 | 23.83 | 271,408 | +0.07(+0.29%) |
Apr 19, 2007 | 24.22 | 24.22 | 23.60 | 23.76 | 308,319 | -0.46(-1.90%) |
Apr 18, 2007 | 23.95 | 24.34 | 23.67 | 24.22 | 193,810 | +0.40(+1.68%) |
Apr 17, 2007 | 24.82 | 24.84 | 23.75 | 23.82 | 509,442 | -0.75(-3.05%) |
Apr 16, 2007 | 25.05 | 25.05 | 24.38 | 24.57 | 499,651 | -0.30(-1.21%) |
Apr 13, 2007 | 24.60 | 25.19 | 24.60 | 24.87 | 550,923 | +0.31(+1.26%) |
Apr 12, 2007 | 23.86 | 24.83 | 23.81 | 24.56 | 741,206 | +0.79(+3.32%) |
Apr 11, 2007 | 23.75 | 23.83 | 23.52 | 23.77 | 682,865 | -0.03(-0.13%) |
Apr 10, 2007 | 24.20 | 24.20 | 23.60 | 23.80 | 1,020,063 | -0.29(-1.20%) |
Apr 09, 2007 | 23.86 | 24.46 | 23.71 | 24.09 | 366,848 | +0.24(+1.01%) |
Apr 05, 2007 | 23.75 | 23.87 | 23.26 | 23.85 | 250,130 | +0.30(+1.27%) |
Apr 04, 2007 | 22.80 | 23.70 | 22.80 | 23.55 | 376,805 | +0.71(+3.11%) |
Apr 03, 2007 | 22.40 | 22.98 | 22.22 | 22.84 | 333,848 | -0.41(-1.76%) |
Apr 02, 2007 | 22.61 | 23.25 | 22.61 | 23.25 | 387,544 | +0.40(+1.75%) |
Mar 30, 2007 | 23.05 | 23.05 | 22.54 | 22.85 | 578,687 | -0.15(-0.65%) |
Mar 29, 2007 | 22.70 | 23.05 | 22.67 | 23.00 | 480,297 | +0.45(+2.00%) |
Mar 28, 2007 | 22.82 | 23.00 | 22.50 | 22.55 | 317,385 | -0.32(-1.40%) |
Mar 27, 2007 | 23.00 | 23.05 | 22.79 | 22.87 | 209,184 | -0.22(-0.95%) |
Mar 26, 2007 | 23.20 | 23.46 | 23.01 | 23.09 | 363,834 | -0.11(-0.47%) |
Mar 23, 2007 | 22.95 | 23.46 | 22.95 | 23.20 | 409,594 | +0.20(+0.87%) |
Mar 22, 2007 | 23.00 | 23.18 | 22.83 | 23.00 | 680,698 | -0.02(-0.09%) |
Mar 21, 2007 | 22.81 | 23.24 | 22.81 | 23.02 | 468,403 | +0.08(+0.35%) |
Mar 20, 2007 | 23.53 | 24.00 | 22.92 | 22.94 | 649,268 | -0.59(-2.51%) |
Mar 19, 2007 | 22.50 | 23.72 | 22.50 | 23.53 | 383,032 | +1.09(+4.86%) |
Mar 16, 2007 | 22.43 | 22.97 | 22.12 | 22.44 | 400,744 | +0.00(+0.00%) |
Mar 15, 2007 | 22.90 | 23.00 | 22.40 | 22.44 | 172,385 | -0.46(-2.01%) |
Mar 14, 2007 | 22.50 | 23.00 | 22.10 | 22.90 | 441,646 | +0.10(+0.44%) |
Mar 13, 2007 | 23.16 | 23.20 | 22.66 | 22.80 | 527,951 | -0.29(-1.26%) |
Mar 12, 2007 | 23.22 | 23.30 | 22.99 | 23.09 | 314,497 | -0.06(-0.26%) |
Mar 09, 2007 | 23.31 | 23.53 | 23.14 | 23.15 | 214,084 | -0.25(-1.07%) |
Mar 08, 2007 | 23.85 | 23.90 | 23.29 | 23.40 | 302,842 | -0.40(-1.68%) |
Mar 07, 2007 | 23.00 | 23.90 | 22.99 | 23.80 | 183,845 | +0.82(+3.57%) |
Mar 06, 2007 | 23.00 | 23.35 | 22.75 | 22.98 | 755,632 | +0.27(+1.19%) |
Mar 05, 2007 | 22.50 | 23.08 | 22.50 | 22.71 | 264,905 | -0.23(-1.00%) |
Mar 02, 2007 | 23.00 | 23.12 | 22.20 | 22.94 | 327,723 | -0.06(-0.26%) |