Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.01 | 22.48 | 21.99 | 22.40 | 937,421 | +0.54(+2.47%) |
May 30, 2007 | 21.90 | 21.99 | 21.72 | 21.86 | 397,125 | -0.24(-1.09%) |
May 29, 2007 | 22.30 | 22.50 | 21.95 | 22.10 | 291,103 | -0.11(-0.49%) |
May 25, 2007 | 22.13 | 22.35 | 21.90 | 22.21 | 313,461 | +0.20(+0.91%) |
May 24, 2007 | 23.01 | 23.15 | 21.90 | 22.01 | 497,799 | -1.06(-4.61%) |
May 23, 2007 | 23.18 | 23.81 | 22.96 | 23.08 | 615,090 | +0.25(+1.09%) |
May 22, 2007 | 23.18 | 23.20 | 22.50 | 22.83 | 454,569 | -0.23(-1.01%) |
May 21, 2007 | 22.22 | 23.26 | 22.08 | 23.06 | 359,243 | +0.72(+3.24%) |
May 18, 2007 | 22.13 | 22.43 | 21.98 | 22.34 | 346,714 | +0.37(+1.70%) |
May 17, 2007 | 22.38 | 22.38 | 21.91 | 21.96 | 480,691 | -0.39(-1.75%) |
May 16, 2007 | 22.41 | 22.59 | 21.91 | 22.35 | 469,742 | -0.16(-0.70%) |
May 15, 2007 | 22.59 | 23.04 | 22.45 | 22.51 | 520,902 | -0.16(-0.70%) |
May 14, 2007 | 23.40 | 23.61 | 22.60 | 22.67 | 555,018 | -0.78(-3.33%) |
May 11, 2007 | 23.46 | 23.54 | 23.23 | 23.45 | 558,586 | +0.33(+1.44%) |
May 10, 2007 | 23.85 | 23.90 | 23.04 | 23.12 | 729,684 | -0.97(-4.04%) |
May 09, 2007 | 23.91 | 24.23 | 23.84 | 24.09 | 320,500 | -0.05(-0.21%) |
May 08, 2007 | 24.28 | 24.36 | 23.99 | 24.14 | 423,631 | -0.34(-1.39%) |
May 07, 2007 | 24.57 | 25.15 | 24.37 | 24.48 | 354,451 | -0.07(-0.30%) |
May 04, 2007 | 24.74 | 24.95 | 24.35 | 24.56 | 486,350 | +0.05(+0.20%) |
May 03, 2007 | 24.57 | 24.91 | 24.40 | 24.51 | 715,742 | +0.04(+0.17%) |
May 02, 2007 | 23.90 | 24.64 | 23.54 | 24.47 | 437,807 | +0.39(+1.62%) |
May 01, 2007 | 24.31 | 24.33 | 23.71 | 24.07 | 606,528 | -0.32(-1.30%) |
Apr 30, 2007 | 24.72 | 25.16 | 24.32 | 24.39 | 998,541 | -0.23(-0.95%) |
Apr 27, 2007 | 24.46 | 24.68 | 24.41 | 24.62 | 295,262 | +0.18(+0.75%) |
Apr 26, 2007 | 24.45 | 24.57 | 24.29 | 24.44 | 505,105 | -0.20(-0.81%) |
Apr 25, 2007 | 24.61 | 24.83 | 24.57 | 24.64 | 429,572 | +0.15(+0.61%) |
Apr 24, 2007 | 24.49 | 24.59 | 24.28 | 24.49 | 846,989 | -0.05(-0.20%) |
Apr 23, 2007 | 24.76 | 24.95 | 24.42 | 24.54 | 854,887 | -0.43(-1.73%) |
Apr 20, 2007 | 25.26 | 25.34 | 24.93 | 24.97 | 456,885 | +0.28(+1.14%) |
Apr 19, 2007 | 24.78 | 24.86 | 24.35 | 24.69 | 848,735 | -0.32(-1.26%) |
Apr 18, 2007 | 25.17 | 25.34 | 24.81 | 25.01 | 510,871 | -0.07(-0.27%) |
Apr 17, 2007 | 25.29 | 25.41 | 24.91 | 25.07 | 340,129 | -0.35(-1.37%) |
Apr 16, 2007 | 25.24 | 25.51 | 25.01 | 25.42 | 548,963 | +0.32(+1.29%) |
Apr 13, 2007 | 24.78 | 25.14 | 24.66 | 25.10 | 534,821 | +0.47(+1.89%) |
Apr 12, 2007 | 24.53 | 24.68 | 24.32 | 24.63 | 515,544 | +0.18(+0.75%) |
Apr 11, 2007 | 24.86 | 24.98 | 24.32 | 24.45 | 1,110,426 | -0.41(-1.64%) |
Apr 10, 2007 | 24.86 | 25.02 | 24.71 | 24.86 | 649,395 | +0.27(+1.12%) |
Apr 09, 2007 | 25.01 | 25.16 | 24.48 | 24.58 | 770,636 | -0.47(-1.86%) |
Apr 05, 2007 | 24.62 | 25.14 | 24.55 | 25.05 | 823,478 | +0.53(+2.17%) |
Apr 04, 2007 | 24.82 | 25.09 | 24.42 | 24.52 | 2,151,391 | -0.62(-2.45%) |
Apr 03, 2007 | 25.31 | 25.67 | 25.07 | 25.13 | 590,723 | -0.09(-0.36%) |
Apr 02, 2007 | 25.00 | 25.22 | 24.79 | 25.22 | 438,425 | +0.19(+0.76%) |
Mar 30, 2007 | 25.36 | 25.67 | 24.96 | 25.03 | 282,618 | -0.30(-1.18%) |
Mar 29, 2007 | 25.81 | 25.95 | 25.04 | 25.33 | 435,083 | -0.35(-1.36%) |
Mar 28, 2007 | 25.86 | 26.10 | 25.00 | 25.68 | 710,026 | -0.64(-2.43%) |
Mar 27, 2007 | 26.51 | 26.56 | 26.09 | 26.32 | 275,905 | -0.30(-1.12%) |
Mar 26, 2007 | 26.03 | 26.64 | 26.03 | 26.62 | 299,630 | +0.64(+2.47%) |
Mar 23, 2007 | 26.13 | 26.18 | 25.78 | 25.98 | 180,682 | -0.19(-0.73%) |
Mar 22, 2007 | 26.46 | 26.60 | 26.08 | 26.17 | 261,616 | -0.26(-0.98%) |
Mar 21, 2007 | 25.64 | 26.46 | 25.64 | 26.43 | 359,054 | +0.88(+3.45%) |
Mar 20, 2007 | 25.78 | 25.97 | 25.39 | 25.55 | 344,776 | -0.06(-0.23%) |
Mar 19, 2007 | 25.33 | 25.78 | 25.31 | 25.60 | 200,325 | +0.32(+1.25%) |
Mar 16, 2007 | 25.61 | 25.89 | 25.08 | 25.29 | 410,388 | -0.01(-0.03%) |
Mar 15, 2007 | 25.30 | 25.69 | 25.01 | 25.30 | 316,270 | +0.12(+0.46%) |
Mar 14, 2007 | 24.66 | 25.31 | 24.37 | 25.18 | 514,620 | +0.33(+1.34%) |
Mar 13, 2007 | 26.04 | 26.08 | 24.72 | 24.85 | 515,550 | -1.19(-4.57%) |
Mar 12, 2007 | 25.70 | 26.11 | 25.63 | 26.04 | 387,584 | +0.11(+0.42%) |
Mar 09, 2007 | 26.00 | 26.39 | 25.69 | 25.93 | 299,863 | -0.06(-0.22%) |
Mar 08, 2007 | 26.60 | 26.80 | 25.95 | 25.99 | 348,555 | -0.26(-0.98%) |
Mar 07, 2007 | 26.44 | 27.04 | 26.05 | 26.25 | 380,513 | -0.12(-0.44%) |
Mar 06, 2007 | 25.96 | 26.51 | 25.93 | 26.36 | 321,993 | +0.72(+2.79%) |
Mar 05, 2007 | 25.67 | 26.73 | 25.45 | 25.65 | 434,109 | -0.25(-0.96%) |
Mar 02, 2007 | 26.82 | 27.20 | 25.60 | 25.90 | 686,081 | -1.26(-4.65%) |