Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.26 | 26.55 | 25.96 | 26.24 | 223,695 | -0.02(-0.07%) |
May 30, 2007 | 26.19 | 26.34 | 26.02 | 26.26 | 112,018 | -0.03(-0.10%) |
May 29, 2007 | 26.63 | 26.91 | 26.18 | 26.28 | 190,762 | -0.30(-1.12%) |
May 25, 2007 | 26.54 | 26.90 | 26.37 | 26.58 | 145,065 | +0.04(+0.17%) |
May 24, 2007 | 26.82 | 27.20 | 25.98 | 26.54 | 318,506 | -0.19(-0.72%) |
May 23, 2007 | 26.96 | 27.37 | 26.71 | 26.73 | 404,771 | -0.14(-0.52%) |
May 22, 2007 | 26.11 | 26.91 | 26.04 | 26.87 | 543,341 | +0.68(+2.58%) |
May 21, 2007 | 25.54 | 26.43 | 25.54 | 26.19 | 611,145 | +0.71(+2.79%) |
May 18, 2007 | 25.27 | 25.54 | 24.86 | 25.48 | 226,772 | +0.21(+0.83%) |
May 17, 2007 | 25.23 | 25.99 | 25.01 | 25.27 | 520,550 | +0.18(+0.70%) |
May 16, 2007 | 24.88 | 25.36 | 24.80 | 25.10 | 165,691 | +0.31(+1.24%) |
May 15, 2007 | 25.24 | 25.62 | 24.59 | 24.79 | 293,664 | -0.55(-2.18%) |
May 14, 2007 | 25.65 | 26.06 | 25.24 | 25.34 | 176,289 | -0.35(-1.37%) |
May 11, 2007 | 25.45 | 25.71 | 25.45 | 25.69 | 463,458 | +0.34(+1.35%) |
May 10, 2007 | 26.12 | 26.31 | 25.20 | 25.35 | 570,462 | -0.78(-2.99%) |
May 09, 2007 | 24.96 | 26.18 | 24.92 | 26.13 | 442,490 | +1.14(+4.56%) |
May 08, 2007 | 25.10 | 25.23 | 24.92 | 24.99 | 287,168 | -0.14(-0.56%) |
May 07, 2007 | 25.45 | 25.45 | 25.10 | 25.13 | 237,483 | -0.32(-1.24%) |
May 04, 2007 | 25.12 | 26.11 | 25.10 | 25.45 | 537,871 | +0.46(+1.83%) |
May 03, 2007 | 25.45 | 25.62 | 24.90 | 24.99 | 270,189 | -0.33(-1.32%) |
May 02, 2007 | 24.76 | 25.61 | 24.76 | 25.33 | 1,001,671 | +0.68(+2.74%) |
May 01, 2007 | 24.57 | 25.23 | 23.82 | 24.65 | 1,067,538 | +0.47(+1.96%) |
Apr 30, 2007 | 24.83 | 24.88 | 24.02 | 24.18 | 525,450 | -0.11(-0.47%) |
Apr 27, 2007 | 24.52 | 25.06 | 24.02 | 24.29 | 238,509 | -0.25(-1.00%) |
Apr 26, 2007 | 24.35 | 24.88 | 24.22 | 24.54 | 1,366,558 | +0.35(+1.45%) |
Apr 25, 2007 | 23.89 | 24.35 | 23.81 | 24.18 | 619,691 | +0.49(+2.07%) |
Apr 24, 2007 | 24.16 | 24.40 | 23.40 | 23.69 | 274,405 | -0.35(-1.46%) |
Apr 23, 2007 | 23.81 | 24.32 | 23.81 | 24.04 | 221,196 | +0.18(+0.77%) |
Apr 20, 2007 | 23.61 | 23.90 | 23.47 | 23.86 | 270,303 | +0.75(+3.27%) |
Apr 19, 2007 | 22.95 | 23.17 | 22.73 | 23.11 | 395,654 | +0.14(+0.61%) |
Apr 18, 2007 | 23.10 | 23.13 | 22.82 | 22.96 | 279,077 | -0.14(-0.61%) |
Apr 17, 2007 | 23.22 | 23.32 | 22.99 | 23.11 | 336,283 | -0.15(-0.64%) |
Apr 16, 2007 | 23.25 | 23.47 | 23.07 | 23.25 | 421,864 | -0.12(-0.53%) |
Apr 13, 2007 | 23.24 | 23.54 | 22.99 | 23.38 | 139,481 | +0.06(+0.26%) |
Apr 12, 2007 | 23.18 | 23.95 | 22.89 | 23.32 | 440,325 | +0.11(+0.45%) |
Apr 11, 2007 | 23.59 | 23.66 | 23.00 | 23.21 | 152,814 | -0.45(-1.89%) |
Apr 10, 2007 | 23.56 | 23.85 | 23.47 | 23.66 | 116,234 | +0.00(+0.00%) |
Apr 09, 2007 | 24.10 | 24.10 | 23.57 | 23.66 | 121,021 | -0.46(-1.89%) |
Apr 05, 2007 | 23.78 | 24.35 | 23.73 | 24.11 | 172,529 | +0.28(+1.18%) |
Apr 04, 2007 | 24.09 | 24.56 | 23.67 | 23.83 | 353,377 | -0.28(-1.16%) |
Apr 03, 2007 | 24.22 | 24.26 | 23.61 | 24.11 | 405,910 | +0.04(+0.15%) |
Apr 02, 2007 | 23.69 | 25.69 | 23.32 | 24.08 | 735,357 | -0.03(-0.11%) |
Mar 30, 2007 | 23.59 | 24.17 | 23.59 | 24.11 | 157,942 | +0.50(+2.12%) |
Mar 29, 2007 | 23.81 | 23.90 | 23.15 | 23.61 | 159,310 | -0.04(-0.19%) |
Mar 28, 2007 | 23.82 | 23.90 | 23.50 | 23.65 | 80,794 | -0.47(-1.96%) |
Mar 27, 2007 | 24.26 | 24.34 | 24.04 | 24.12 | 148,826 | -0.23(-0.94%) |
Mar 26, 2007 | 24.36 | 24.44 | 23.85 | 24.35 | 168,654 | -0.09(-0.36%) |
Mar 23, 2007 | 24.18 | 24.49 | 24.05 | 24.44 | 217,313 | +0.35(+1.46%) |
Mar 22, 2007 | 24.06 | 24.16 | 23.45 | 24.09 | 213,667 | +0.15(+0.62%) |
Mar 21, 2007 | 24.21 | 24.37 | 23.68 | 23.94 | 239,763 | +0.16(+0.66%) |
Mar 20, 2007 | 23.72 | 24.06 | 23.48 | 23.78 | 342,209 | -0.06(-0.26%) |
Mar 19, 2007 | 24.14 | 24.14 | 19.31 | 23.84 | 784,130 | -0.39(-1.59%) |
Mar 16, 2007 | 24.04 | 24.76 | 23.76 | 24.23 | 392,236 | +0.19(+0.80%) |
Mar 15, 2007 | 23.48 | 24.09 | 23.31 | 24.04 | 282,382 | +0.58(+2.47%) |
Mar 14, 2007 | 22.96 | 23.51 | 22.42 | 23.46 | 585,960 | +0.41(+1.79%) |
Mar 13, 2007 | 24.07 | 24.07 | 22.80 | 23.04 | 273,607 | -1.03(-4.27%) |
Mar 12, 2007 | 23.98 | 24.32 | 23.69 | 24.07 | 174,352 | +0.21(+0.88%) |
Mar 09, 2007 | 23.74 | 24.19 | 23.12 | 23.86 | 434,513 | +0.69(+2.99%) |
Mar 08, 2007 | 22.78 | 23.23 | 22.69 | 23.17 | 279,647 | +0.53(+2.33%) |
Mar 07, 2007 | 22.76 | 23.07 | 22.60 | 22.64 | 173,782 | -0.12(-0.54%) |
Mar 06, 2007 | 22.90 | 23.03 | 22.41 | 22.76 | 323,862 | +0.02(+0.08%) |
Mar 05, 2007 | 22.82 | 23.17 | 22.66 | 22.75 | 330,359 | -0.16(-0.69%) |
Mar 02, 2007 | 23.21 | 23.48 | 22.85 | 22.90 | 343,121 | -0.45(-1.92%) |