Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.51 | 25.20 | 24.35 | 24.38 | 152,260 | -0.14(-0.56%) |
May 30, 2007 | 24.39 | 24.70 | 23.98 | 24.51 | 87,540 | +0.03(+0.10%) |
May 29, 2007 | 24.27 | 24.78 | 24.27 | 24.49 | 57,346 | +0.29(+1.20%) |
May 25, 2007 | 24.10 | 24.35 | 23.93 | 24.20 | 64,602 | +0.20(+0.82%) |
May 24, 2007 | 23.94 | 24.45 | 23.85 | 24.00 | 86,604 | +0.00(+0.00%) |
May 23, 2007 | 23.96 | 24.22 | 23.77 | 24.00 | 103,808 | +0.03(+0.14%) |
May 22, 2007 | 23.24 | 24.10 | 23.23 | 23.97 | 86,838 | +0.66(+2.82%) |
May 21, 2007 | 23.20 | 23.37 | 23.08 | 23.31 | 123,469 | +0.03(+0.11%) |
May 18, 2007 | 23.08 | 23.35 | 22.62 | 23.28 | 70,360 | +0.21(+0.89%) |
May 17, 2007 | 23.11 | 23.15 | 22.97 | 23.08 | 109,543 | -0.08(-0.33%) |
May 16, 2007 | 23.07 | 23.28 | 22.87 | 23.16 | 97,020 | +0.16(+0.71%) |
May 15, 2007 | 23.05 | 23.36 | 22.93 | 22.99 | 150,387 | -0.06(-0.26%) |
May 14, 2007 | 23.20 | 23.20 | 22.76 | 23.05 | 83,327 | -0.23(-0.99%) |
May 11, 2007 | 22.94 | 23.34 | 22.94 | 23.28 | 40,610 | +0.50(+2.17%) |
May 10, 2007 | 23.20 | 23.20 | 22.64 | 22.79 | 76,188 | -0.57(-2.45%) |
May 09, 2007 | 23.11 | 23.40 | 23.10 | 23.36 | 45,759 | +0.06(+0.26%) |
May 08, 2007 | 23.28 | 23.41 | 22.93 | 23.30 | 53,601 | -0.06(-0.26%) |
May 07, 2007 | 23.87 | 23.94 | 23.30 | 23.36 | 102,404 | -0.50(-2.08%) |
May 04, 2007 | 23.97 | 23.97 | 23.63 | 23.86 | 53,601 | -0.02(-0.07%) |
May 03, 2007 | 24.10 | 24.27 | 23.70 | 23.87 | 87,774 | -0.26(-1.10%) |
May 02, 2007 | 23.24 | 24.42 | 23.22 | 24.14 | 108,489 | +0.78(+3.33%) |
May 01, 2007 | 23.38 | 23.80 | 22.87 | 23.36 | 80,635 | -0.02(-0.07%) |
Apr 30, 2007 | 23.54 | 23.95 | 23.34 | 23.38 | 145,238 | -0.17(-0.73%) |
Apr 27, 2007 | 23.81 | 23.81 | 23.29 | 23.55 | 57,112 | -0.29(-1.22%) |
Apr 26, 2007 | 23.92 | 24.28 | 23.80 | 23.84 | 103,117 | -1.19(-4.75%) |
Apr 25, 2007 | 24.91 | 25.34 | 24.69 | 25.03 | 90,583 | +0.12(+0.48%) |
Apr 24, 2007 | 24.90 | 25.13 | 24.48 | 24.91 | 73,730 | +0.05(+0.21%) |
Apr 23, 2007 | 24.48 | 25.12 | 24.41 | 24.86 | 56,878 | +0.32(+1.32%) |
Apr 20, 2007 | 24.44 | 24.67 | 24.44 | 24.53 | 27,584 | +0.40(+1.66%) |
Apr 19, 2007 | 24.48 | 24.69 | 23.98 | 24.13 | 41,897 | -0.44(-1.77%) |
Apr 18, 2007 | 24.34 | 24.77 | 24.34 | 24.57 | 35,344 | +0.15(+0.63%) |
Apr 17, 2007 | 24.78 | 24.78 | 24.11 | 24.41 | 36,748 | -0.38(-1.52%) |
Apr 16, 2007 | 24.51 | 24.79 | 24.51 | 24.79 | 56,175 | +0.37(+1.50%) |
Apr 13, 2007 | 23.92 | 24.61 | 23.92 | 24.42 | 46,380 | +0.48(+2.00%) |
Apr 12, 2007 | 23.73 | 24.03 | 23.42 | 23.94 | 36,163 | +0.21(+0.90%) |
Apr 11, 2007 | 24.12 | 24.13 | 23.50 | 23.73 | 53,250 | -0.38(-1.59%) |
Apr 10, 2007 | 24.04 | 24.61 | 24.04 | 24.11 | 24,108 | +0.03(+0.11%) |
Apr 09, 2007 | 24.44 | 24.61 | 23.92 | 24.09 | 129,906 | -0.36(-1.47%) |
Apr 05, 2007 | 24.52 | 24.65 | 24.35 | 24.45 | 22,704 | -0.11(-0.45%) |
Apr 04, 2007 | 24.51 | 24.65 | 24.22 | 24.56 | 29,024 | -0.01(-0.04%) |
Apr 03, 2007 | 24.26 | 24.71 | 24.24 | 24.57 | 45,877 | +0.38(+1.55%) |
Apr 02, 2007 | 24.38 | 24.38 | 23.59 | 24.19 | 56,409 | -0.17(-0.70%) |
Mar 30, 2007 | 23.58 | 24.36 | 23.53 | 24.36 | 47,866 | +0.83(+3.52%) |
Mar 29, 2007 | 23.82 | 23.85 | 22.58 | 23.53 | 42,600 | -0.11(-0.47%) |
Mar 28, 2007 | 23.50 | 23.71 | 23.36 | 23.64 | 113,054 | +0.09(+0.40%) |
Mar 27, 2007 | 24.34 | 24.35 | 23.47 | 23.55 | 19,076 | -0.89(-3.64%) |
Mar 26, 2007 | 24.33 | 24.57 | 24.02 | 24.44 | 24,342 | +0.05(+0.21%) |
Mar 23, 2007 | 24.14 | 24.51 | 24.14 | 24.39 | 27,151 | +0.25(+1.03%) |
Mar 22, 2007 | 24.33 | 24.44 | 23.75 | 24.14 | 26,566 | -0.10(-0.42%) |
Mar 21, 2007 | 23.07 | 24.24 | 22.96 | 24.24 | 36,748 | +1.17(+5.07%) |
Mar 20, 2007 | 22.91 | 23.07 | 22.54 | 23.07 | 26,917 | +0.20(+0.86%) |
Mar 19, 2007 | 22.30 | 23.47 | 22.30 | 22.87 | 55,239 | +0.69(+3.12%) |
Mar 16, 2007 | 23.05 | 23.04 | 21.94 | 22.18 | 95,733 | -0.86(-3.74%) |
Mar 15, 2007 | 22.85 | 23.04 | 22.31 | 23.04 | 33,003 | +0.23(+1.01%) |
Mar 14, 2007 | 22.03 | 22.84 | 22.00 | 22.81 | 39,557 | +0.72(+3.25%) |
Mar 13, 2007 | 22.88 | 22.91 | 22.05 | 22.10 | 44,004 | -0.79(-3.44%) |
Mar 12, 2007 | 22.38 | 22.90 | 22.28 | 22.88 | 17,906 | +0.47(+2.10%) |
Mar 09, 2007 | 22.56 | 22.86 | 22.22 | 22.41 | 40,259 | -0.01(-0.04%) |
Mar 08, 2007 | 22.81 | 22.98 | 22.32 | 22.42 | 38,269 | -0.24(-1.06%) |
Mar 07, 2007 | 23.30 | 23.30 | 22.62 | 22.66 | 42,014 | -0.71(-3.03%) |
Mar 06, 2007 | 22.52 | 23.50 | 22.52 | 23.37 | 29,375 | +1.02(+4.55%) |
Mar 05, 2007 | 22.94 | 23.56 | 22.34 | 22.35 | 47,398 | -0.73(-3.15%) |
Mar 02, 2007 | 23.54 | 23.64 | 23.05 | 23.08 | 73,262 | -0.62(-2.63%) |