Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.32 | 25.08 | 24.32 | 24.56 | 679,989 | +0.24(+0.99%) |
May 30, 2007 | 23.98 | 24.34 | 23.98 | 24.32 | 520,645 | +0.07(+0.29%) |
May 29, 2007 | 24.00 | 24.66 | 23.90 | 24.25 | 1,186,669 | +0.16(+0.66%) |
May 25, 2007 | 24.30 | 24.40 | 23.94 | 24.09 | 936,353 | -0.20(-0.82%) |
May 24, 2007 | 24.89 | 24.98 | 24.20 | 24.29 | 772,617 | -0.59(-2.37%) |
May 23, 2007 | 24.98 | 25.59 | 24.86 | 24.88 | 1,335,106 | -0.15(-0.60%) |
May 22, 2007 | 24.65 | 25.05 | 24.28 | 25.03 | 1,911,858 | +0.30(+1.21%) |
May 21, 2007 | 24.28 | 24.99 | 24.11 | 24.73 | 1,359,659 | +0.50(+2.06%) |
May 18, 2007 | 23.56 | 24.37 | 23.49 | 24.23 | 1,721,482 | +0.78(+3.33%) |
May 17, 2007 | 23.51 | 23.65 | 22.95 | 23.45 | 1,632,770 | +0.57(+2.49%) |
May 16, 2007 | 22.74 | 23.00 | 22.41 | 22.88 | 1,382,718 | +0.11(+0.48%) |
May 15, 2007 | 23.29 | 23.30 | 22.73 | 22.77 | 884,263 | -0.47(-2.02%) |
May 14, 2007 | 23.97 | 24.00 | 22.85 | 23.24 | 1,554,251 | -0.42(-1.78%) |
May 11, 2007 | 22.89 | 24.00 | 22.57 | 23.66 | 1,866,240 | +1.05(+4.64%) |
May 10, 2007 | 23.80 | 23.89 | 22.60 | 22.61 | 3,010,706 | -1.31(-5.48%) |
May 09, 2007 | 24.81 | 24.88 | 23.48 | 23.92 | 9,022,913 | -3.14(-11.60%) |
May 08, 2007 | 26.58 | 27.18 | 26.54 | 27.06 | 1,300,886 | +0.37(+1.39%) |
May 07, 2007 | 26.88 | 27.28 | 26.46 | 26.69 | 989,715 | -0.16(-0.60%) |
May 04, 2007 | 26.65 | 26.89 | 26.39 | 26.85 | 727,718 | +0.18(+0.67%) |
May 03, 2007 | 26.44 | 26.91 | 26.34 | 26.67 | 856,861 | +0.15(+0.57%) |
May 02, 2007 | 25.91 | 26.74 | 25.91 | 26.52 | 559,935 | +0.57(+2.20%) |
May 01, 2007 | 26.45 | 26.59 | 25.80 | 25.95 | 942,669 | -0.50(-1.89%) |
Apr 30, 2007 | 27.01 | 27.54 | 26.42 | 26.45 | 901,443 | -0.63(-2.33%) |
Apr 27, 2007 | 27.19 | 27.50 | 27.06 | 27.08 | 446,066 | -0.25(-0.91%) |
Apr 26, 2007 | 27.39 | 27.58 | 26.81 | 27.33 | 803,639 | -0.16(-0.58%) |
Apr 25, 2007 | 27.47 | 27.71 | 27.21 | 27.49 | 794,070 | +0.05(+0.18%) |
Apr 24, 2007 | 27.48 | 27.48 | 27.24 | 27.44 | 605,405 | +0.07(+0.26%) |
Apr 23, 2007 | 27.24 | 27.42 | 27.04 | 27.37 | 571,949 | +0.03(+0.11%) |
Apr 20, 2007 | 27.27 | 27.51 | 27.13 | 27.34 | 811,837 | +0.28(+1.03%) |
Apr 19, 2007 | 27.18 | 27.42 | 26.78 | 27.06 | 592,239 | -0.19(-0.70%) |
Apr 18, 2007 | 27.21 | 27.48 | 27.02 | 27.25 | 623,544 | -0.07(-0.26%) |
Apr 17, 2007 | 27.39 | 27.46 | 26.97 | 27.32 | 741,532 | -0.16(-0.58%) |
Apr 16, 2007 | 26.93 | 27.51 | 26.78 | 27.48 | 706,949 | +0.61(+2.27%) |
Apr 13, 2007 | 26.95 | 27.09 | 26.02 | 26.87 | 2,181,760 | -0.11(-0.41%) |
Apr 12, 2007 | 24.72 | 27.03 | 24.68 | 26.98 | 2,953,172 | +2.11(+8.48%) |
Apr 11, 2007 | 25.50 | 25.51 | 24.48 | 24.87 | 1,690,972 | -0.60(-2.36%) |
Apr 10, 2007 | 25.89 | 25.93 | 25.45 | 25.47 | 1,001,637 | -0.28(-1.09%) |
Apr 09, 2007 | 26.70 | 26.70 | 25.22 | 25.75 | 1,471,363 | -0.93(-3.49%) |
Apr 05, 2007 | 26.46 | 26.78 | 25.98 | 26.68 | 595,136 | +0.11(+0.41%) |
Apr 04, 2007 | 26.79 | 26.89 | 26.46 | 26.57 | 627,430 | -0.34(-1.26%) |
Apr 03, 2007 | 26.20 | 27.00 | 26.05 | 26.91 | 1,305,092 | +0.76(+2.91%) |
Apr 02, 2007 | 26.80 | 26.84 | 25.57 | 26.15 | 1,494,203 | -0.66(-2.46%) |
Mar 30, 2007 | 26.70 | 26.99 | 26.55 | 26.81 | 1,095,079 | +0.10(+0.37%) |
Mar 29, 2007 | 26.56 | 26.75 | 26.23 | 26.71 | 967,055 | +0.17(+0.64%) |
Mar 28, 2007 | 26.70 | 26.94 | 26.46 | 26.54 | 1,041,271 | -0.29(-1.08%) |
Mar 27, 2007 | 26.42 | 27.00 | 26.42 | 26.83 | 1,013,361 | +0.23(+0.86%) |
Mar 26, 2007 | 26.69 | 26.78 | 26.34 | 26.60 | 722,306 | -0.12(-0.45%) |
Mar 23, 2007 | 27.02 | 27.11 | 26.59 | 26.72 | 861,864 | -0.39(-1.44%) |
Mar 22, 2007 | 26.98 | 27.11 | 26.65 | 27.11 | 478,972 | +0.18(+0.67%) |
Mar 21, 2007 | 26.76 | 26.99 | 26.55 | 26.93 | 924,260 | +0.31(+1.16%) |
Mar 20, 2007 | 26.35 | 26.79 | 26.28 | 26.62 | 971,186 | +0.32(+1.22%) |
Mar 19, 2007 | 26.25 | 26.44 | 26.00 | 26.30 | 1,318,966 | +0.23(+0.88%) |
Mar 16, 2007 | 25.91 | 26.26 | 25.83 | 26.07 | 2,107,429 | +0.15(+0.58%) |
Mar 15, 2007 | 25.11 | 25.99 | 25.11 | 25.92 | 2,232,235 | +1.30(+5.28%) |
Mar 14, 2007 | 24.73 | 24.75 | 24.07 | 24.62 | 904,646 | -0.19(-0.77%) |
Mar 13, 2007 | 24.67 | 25.32 | 24.50 | 24.81 | 1,341,265 | +0.14(+0.57%) |
Mar 12, 2007 | 25.23 | 25.47 | 24.52 | 24.67 | 1,488,710 | -0.79(-3.10%) |
Mar 09, 2007 | 25.87 | 25.89 | 25.36 | 25.46 | 453,619 | -0.20(-0.78%) |
Mar 08, 2007 | 25.64 | 26.10 | 25.45 | 25.66 | 980,907 | +0.19(+0.75%) |
Mar 07, 2007 | 25.05 | 25.52 | 25.04 | 25.47 | 814,505 | +0.32(+1.27%) |
Mar 06, 2007 | 25.25 | 25.40 | 24.85 | 25.15 | 1,810,173 | +0.01(+0.04%) |
Mar 05, 2007 | 25.24 | 25.82 | 25.05 | 25.14 | 1,193,528 | -0.36(-1.41%) |
Mar 02, 2007 | 26.35 | 26.39 | 25.46 | 25.50 | 1,278,893 | -0.91(-3.45%) |