Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.97 | 22.97 | 22.55 | 22.67 | 326,060 | -0.21(-0.93%) |
May 30, 2007 | 22.88 | 23.08 | 22.65 | 22.88 | 240,761 | -0.07(-0.30%) |
May 29, 2007 | 22.88 | 23.05 | 22.70 | 22.95 | 300,130 | +0.20(+0.86%) |
May 25, 2007 | 23.16 | 23.17 | 22.64 | 22.76 | 642,969 | -0.26(-1.15%) |
May 24, 2007 | 23.58 | 23.61 | 22.98 | 23.02 | 490,557 | -0.53(-2.24%) |
May 23, 2007 | 23.62 | 23.71 | 23.48 | 23.55 | 205,914 | +0.02(+0.07%) |
May 22, 2007 | 23.88 | 23.88 | 23.27 | 23.53 | 387,307 | -0.31(-1.29%) |
May 21, 2007 | 23.00 | 23.90 | 22.99 | 23.84 | 755,137 | +0.86(+3.75%) |
May 18, 2007 | 22.88 | 23.11 | 22.70 | 22.98 | 410,773 | +0.09(+0.37%) |
May 17, 2007 | 22.65 | 23.07 | 22.63 | 22.89 | 479,763 | +0.16(+0.71%) |
May 16, 2007 | 22.44 | 22.78 | 22.37 | 22.73 | 403,264 | +0.33(+1.48%) |
May 15, 2007 | 22.53 | 22.77 | 22.37 | 22.40 | 375,808 | -0.12(-0.53%) |
May 14, 2007 | 22.79 | 22.83 | 22.37 | 22.52 | 340,375 | -0.29(-1.27%) |
May 11, 2007 | 22.39 | 22.81 | 22.29 | 22.81 | 432,536 | +0.55(+2.49%) |
May 10, 2007 | 22.94 | 23.01 | 22.22 | 22.25 | 565,120 | -0.87(-3.76%) |
May 09, 2007 | 23.24 | 23.31 | 23.05 | 23.12 | 456,884 | -0.11(-0.48%) |
May 08, 2007 | 23.38 | 23.38 | 23.10 | 23.23 | 429,898 | -0.20(-0.87%) |
May 07, 2007 | 24.03 | 24.03 | 23.23 | 23.44 | 405,258 | -0.60(-2.48%) |
May 04, 2007 | 24.16 | 24.33 | 23.85 | 24.03 | 401,856 | -0.04(-0.18%) |
May 03, 2007 | 23.91 | 24.23 | 23.91 | 24.08 | 187,376 | +0.04(+0.18%) |
May 02, 2007 | 23.89 | 24.39 | 23.74 | 24.03 | 347,766 | +0.16(+0.68%) |
May 01, 2007 | 23.59 | 23.91 | 23.59 | 23.87 | 409,482 | +0.23(+0.97%) |
Apr 30, 2007 | 24.21 | 24.28 | 23.57 | 23.64 | 458,174 | -0.55(-2.25%) |
Apr 27, 2007 | 24.38 | 24.46 | 24.13 | 24.19 | 264,110 | -0.21(-0.87%) |
Apr 26, 2007 | 24.55 | 24.67 | 24.31 | 24.40 | 185,381 | -0.19(-0.76%) |
Apr 25, 2007 | 24.50 | 24.73 | 24.29 | 24.59 | 322,775 | +0.22(+0.91%) |
Apr 24, 2007 | 24.67 | 24.67 | 24.20 | 24.37 | 184,325 | -0.22(-0.90%) |
Apr 23, 2007 | 24.90 | 24.92 | 24.38 | 24.59 | 273,262 | -0.37(-1.47%) |
Apr 20, 2007 | 25.06 | 25.13 | 24.71 | 24.96 | 283,469 | +0.32(+1.28%) |
Apr 19, 2007 | 24.50 | 24.68 | 24.33 | 24.64 | 262,233 | -0.03(-0.10%) |
Apr 18, 2007 | 24.64 | 24.80 | 24.61 | 24.67 | 207,439 | +0.03(+0.10%) |
Apr 17, 2007 | 24.49 | 24.67 | 24.38 | 24.64 | 255,662 | +0.14(+0.56%) |
Apr 16, 2007 | 24.31 | 24.50 | 24.18 | 24.50 | 130,588 | +0.37(+1.52%) |
Apr 13, 2007 | 24.28 | 24.28 | 23.96 | 24.14 | 181,157 | -0.05(-0.21%) |
Apr 12, 2007 | 23.83 | 24.22 | 23.65 | 24.19 | 127,538 | +0.27(+1.14%) |
Apr 11, 2007 | 23.99 | 24.04 | 23.71 | 23.92 | 389,771 | -0.03(-0.11%) |
Apr 10, 2007 | 23.78 | 24.03 | 23.74 | 23.94 | 156,987 | +0.14(+0.57%) |
Apr 09, 2007 | 24.06 | 24.06 | 23.72 | 23.80 | 202,042 | -0.20(-0.85%) |
Apr 05, 2007 | 23.70 | 24.03 | 23.63 | 24.01 | 243,225 | +0.33(+1.40%) |
Apr 04, 2007 | 23.98 | 24.02 | 23.63 | 23.68 | 367,830 | -0.32(-1.35%) |
Apr 03, 2007 | 24.01 | 24.20 | 23.91 | 24.00 | 286,872 | +0.04(+0.18%) |
Apr 02, 2007 | 24.03 | 24.11 | 23.78 | 23.96 | 351,873 | -0.06(-0.25%) |
Mar 30, 2007 | 24.00 | 24.10 | 23.80 | 24.02 | 254,841 | +0.08(+0.32%) |
Mar 29, 2007 | 23.98 | 24.05 | 23.74 | 23.94 | 216,826 | +0.15(+0.65%) |
Mar 28, 2007 | 23.78 | 23.94 | 23.63 | 23.79 | 468,969 | +0.03(+0.11%) |
Mar 27, 2007 | 23.80 | 24.00 | 23.70 | 23.76 | 260,355 | -0.29(-1.20%) |
Mar 26, 2007 | 24.03 | 24.05 | 23.80 | 24.05 | 140,913 | +0.02(+0.07%) |
Mar 23, 2007 | 24.21 | 24.25 | 23.98 | 24.03 | 265,166 | -0.12(-0.49%) |
Mar 22, 2007 | 24.35 | 24.40 | 23.97 | 24.15 | 329,463 | -0.09(-0.39%) |
Mar 21, 2007 | 23.73 | 24.28 | 23.66 | 24.25 | 445,503 | +0.61(+2.56%) |
Mar 20, 2007 | 23.27 | 23.71 | 23.20 | 23.64 | 446,793 | +0.38(+1.61%) |
Mar 19, 2007 | 23.27 | 23.40 | 23.10 | 23.27 | 335,212 | +0.12(+0.52%) |
Mar 16, 2007 | 23.46 | 23.46 | 23.11 | 23.15 | 385,899 | -0.30(-1.27%) |
Mar 15, 2007 | 23.42 | 23.49 | 23.29 | 23.45 | 220,815 | +0.06(+0.25%) |
Mar 14, 2007 | 23.49 | 23.65 | 23.03 | 23.39 | 392,821 | -0.09(-0.40%) |
Mar 13, 2007 | 23.87 | 23.78 | 23.46 | 23.48 | 431,540 | -0.39(-1.64%) |
Mar 12, 2007 | 23.64 | 23.88 | 23.57 | 23.87 | 644,143 | -0.07(-0.28%) |
Mar 09, 2007 | 24.12 | 24.15 | 23.79 | 23.94 | 282,531 | +0.08(+0.32%) |
Mar 08, 2007 | 24.03 | 24.12 | 23.77 | 23.86 | 638,394 | +0.00(+0.00%) |
Mar 07, 2007 | 23.77 | 23.95 | 23.56 | 23.86 | 883,027 | +0.18(+0.76%) |
Mar 06, 2007 | 22.95 | 23.81 | 22.95 | 23.69 | 581,254 | -0.02(-0.07%) |
Mar 05, 2007 | 24.24 | 24.62 | 23.70 | 23.70 | 694,127 | -0.68(-2.80%) |
Mar 02, 2007 | 24.63 | 24.79 | 24.34 | 24.38 | 451,956 | -0.31(-1.24%) |