Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.02 | 25.70 | 24.91 | 25.66 | 949,696 | +0.72(+2.89%) |
May 30, 2007 | 24.52 | 25.04 | 24.52 | 24.94 | 270,212 | +0.39(+1.57%) |
May 29, 2007 | 24.41 | 24.59 | 24.25 | 24.55 | 368,252 | +0.12(+0.51%) |
May 25, 2007 | 24.62 | 24.64 | 24.34 | 24.43 | 245,076 | -0.20(-0.79%) |
May 24, 2007 | 24.77 | 25.12 | 24.36 | 24.62 | 406,252 | -0.16(-0.65%) |
May 23, 2007 | 24.89 | 25.14 | 24.64 | 24.79 | 227,780 | -0.09(-0.36%) |
May 22, 2007 | 24.88 | 24.99 | 24.62 | 24.88 | 302,882 | -0.07(-0.30%) |
May 21, 2007 | 24.91 | 25.02 | 24.77 | 24.95 | 219,670 | +0.05(+0.20%) |
May 18, 2007 | 24.52 | 24.94 | 24.43 | 24.90 | 272,104 | +0.39(+1.61%) |
May 17, 2007 | 24.79 | 24.79 | 24.50 | 24.50 | 540,970 | -0.30(-1.21%) |
May 16, 2007 | 24.25 | 24.82 | 24.19 | 24.80 | 553,708 | +0.57(+2.33%) |
May 15, 2007 | 23.86 | 24.41 | 23.68 | 24.24 | 377,990 | +0.36(+1.51%) |
May 14, 2007 | 24.18 | 24.26 | 23.78 | 23.88 | 318,102 | -0.37(-1.51%) |
May 11, 2007 | 24.04 | 24.27 | 24.00 | 24.25 | 456,616 | +0.23(+0.96%) |
May 10, 2007 | 23.79 | 24.30 | 23.78 | 24.02 | 459,250 | +0.16(+0.69%) |
May 09, 2007 | 23.60 | 24.05 | 23.59 | 23.85 | 383,564 | +0.11(+0.44%) |
May 08, 2007 | 24.01 | 24.02 | 23.45 | 23.75 | 291,294 | -0.29(-1.19%) |
May 07, 2007 | 23.93 | 24.23 | 23.89 | 24.03 | 356,964 | +0.10(+0.40%) |
May 04, 2007 | 23.72 | 23.93 | 23.64 | 23.93 | 263,056 | +0.26(+1.10%) |
May 03, 2007 | 23.54 | 23.78 | 23.54 | 23.68 | 269,198 | +0.11(+0.45%) |
May 02, 2007 | 23.54 | 23.79 | 23.45 | 23.57 | 459,658 | +0.09(+0.40%) |
May 01, 2007 | 23.46 | 24.19 | 23.23 | 23.48 | 964,462 | +0.69(+3.03%) |
Apr 30, 2007 | 22.58 | 23.16 | 22.58 | 22.79 | 470,848 | +0.21(+0.91%) |
Apr 27, 2007 | 22.88 | 22.95 | 22.56 | 22.58 | 222,528 | -0.32(-1.40%) |
Apr 26, 2007 | 22.73 | 22.97 | 22.61 | 22.90 | 472,740 | +0.11(+0.48%) |
Apr 25, 2007 | 22.88 | 23.05 | 22.60 | 22.79 | 267,196 | -0.03(-0.13%) |
Apr 24, 2007 | 22.93 | 22.98 | 22.58 | 22.82 | 159,192 | -0.07(-0.31%) |
Apr 23, 2007 | 22.65 | 23.04 | 22.65 | 22.89 | 189,470 | +0.16(+0.70%) |
Apr 20, 2007 | 22.89 | 22.89 | 22.66 | 22.73 | 560,638 | +0.05(+0.20%) |
Apr 19, 2007 | 22.93 | 22.93 | 22.62 | 22.68 | 192,116 | -0.33(-1.43%) |
Apr 18, 2007 | 23.11 | 23.18 | 22.90 | 23.02 | 115,482 | -0.21(-0.90%) |
Apr 17, 2007 | 23.30 | 23.30 | 23.14 | 23.23 | 82,168 | -0.00(-0.02%) |
Apr 16, 2007 | 23.00 | 23.32 | 23.00 | 23.23 | 142,302 | +0.31(+1.35%) |
Apr 13, 2007 | 22.98 | 23.00 | 22.75 | 22.92 | 665,212 | -0.04(-0.20%) |
Apr 12, 2007 | 22.91 | 23.05 | 22.85 | 22.96 | 558,104 | -0.04(-0.17%) |
Apr 11, 2007 | 23.20 | 23.20 | 22.80 | 23.00 | 165,872 | -0.23(-0.99%) |
Apr 10, 2007 | 23.13 | 23.33 | 23.04 | 23.23 | 124,238 | +0.06(+0.26%) |
Apr 09, 2007 | 23.16 | 23.25 | 23.05 | 23.18 | 136,180 | +0.00(+0.00%) |
Apr 05, 2007 | 23.02 | 23.24 | 22.86 | 23.18 | 226,926 | +0.20(+0.87%) |
Apr 04, 2007 | 22.95 | 23.11 | 22.88 | 22.98 | 234,814 | -0.02(-0.11%) |
Apr 03, 2007 | 22.95 | 23.14 | 22.84 | 23.00 | 297,442 | +0.09(+0.41%) |
Apr 02, 2007 | 22.75 | 22.96 | 22.50 | 22.91 | 296,924 | +0.12(+0.50%) |
Mar 30, 2007 | 23.02 | 23.02 | 22.67 | 22.79 | 551,702 | -0.25(-1.06%) |
Mar 29, 2007 | 22.95 | 23.04 | 22.74 | 23.04 | 289,508 | +0.19(+0.83%) |
Mar 28, 2007 | 22.86 | 23.04 | 22.84 | 22.84 | 588,616 | -0.11(-0.48%) |
Mar 27, 2007 | 22.86 | 22.98 | 22.82 | 22.95 | 210,304 | -0.03(-0.13%) |
Mar 26, 2007 | 22.88 | 23.00 | 22.64 | 22.98 | 396,398 | +0.06(+0.26%) |
Mar 23, 2007 | 22.93 | 22.98 | 22.77 | 22.93 | 429,926 | +0.00(+0.00%) |
Mar 22, 2007 | 22.50 | 22.94 | 22.39 | 22.93 | 710,622 | +0.41(+1.80%) |
Mar 21, 2007 | 22.39 | 22.58 | 22.25 | 22.52 | 437,062 | +0.08(+0.36%) |
Mar 20, 2007 | 22.27 | 22.55 | 22.22 | 22.44 | 418,016 | +0.10(+0.43%) |
Mar 19, 2007 | 22.11 | 22.36 | 21.93 | 22.34 | 251,554 | +0.33(+1.52%) |
Mar 16, 2007 | 22.02 | 22.18 | 21.75 | 22.01 | 646,044 | -0.00(-0.02%) |
Mar 15, 2007 | 21.62 | 22.02 | 21.59 | 22.02 | 377,404 | +0.29(+1.33%) |
Mar 14, 2007 | 21.41 | 21.77 | 21.41 | 21.73 | 629,346 | +0.23(+1.07%) |
Mar 13, 2007 | 21.77 | 21.82 | 21.41 | 21.50 | 843,254 | -0.27(-1.24%) |
Mar 12, 2007 | 21.52 | 21.88 | 21.38 | 21.77 | 584,634 | +0.27(+1.26%) |
Mar 09, 2007 | 21.43 | 21.51 | 21.21 | 21.50 | 860,596 | +0.16(+0.75%) |
Mar 08, 2007 | 21.02 | 21.40 | 20.95 | 21.34 | 497,096 | +0.37(+1.74%) |
Mar 07, 2007 | 21.07 | 21.27 | 20.91 | 20.97 | 525,306 | -0.09(-0.43%) |
Mar 06, 2007 | 20.79 | 21.15 | 20.61 | 21.06 | 336,930 | +0.42(+2.06%) |
Mar 05, 2007 | 20.32 | 20.93 | 20.07 | 20.64 | 601,660 | +0.27(+1.30%) |
Mar 02, 2007 | 20.70 | 20.73 | 20.36 | 20.37 | 520,340 | -0.34(-1.64%) |