Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.16 | 26.54 | 25.99 | 26.51 | 106,064 | +0.59(+2.30%) |
May 30, 2007 | 25.76 | 25.94 | 25.64 | 25.92 | 68,345 | +0.25(+0.97%) |
May 29, 2007 | 25.37 | 25.82 | 25.34 | 25.67 | 60,463 | +0.46(+1.83%) |
May 25, 2007 | 25.02 | 25.29 | 24.76 | 25.21 | 106,177 | +0.34(+1.36%) |
May 24, 2007 | 25.05 | 25.60 | 24.78 | 24.87 | 85,347 | -0.19(-0.74%) |
May 23, 2007 | 25.71 | 25.76 | 25.00 | 25.05 | 69,583 | -0.64(-2.49%) |
May 22, 2007 | 24.87 | 25.83 | 24.80 | 25.69 | 80,392 | +0.83(+3.32%) |
May 21, 2007 | 24.86 | 25.46 | 24.80 | 24.87 | 171,482 | +0.01(+0.04%) |
May 18, 2007 | 25.55 | 25.55 | 24.74 | 24.86 | 168,554 | -0.34(-1.34%) |
May 17, 2007 | 25.84 | 25.84 | 25.15 | 25.20 | 92,215 | -0.66(-2.54%) |
May 16, 2007 | 25.58 | 25.86 | 25.28 | 25.85 | 101,673 | +0.43(+1.68%) |
May 15, 2007 | 25.93 | 26.12 | 25.41 | 25.43 | 64,179 | -0.44(-1.68%) |
May 14, 2007 | 25.89 | 26.16 | 25.58 | 25.86 | 106,120 | +0.12(+0.45%) |
May 11, 2007 | 25.13 | 25.96 | 25.07 | 25.75 | 177,787 | +0.48(+1.90%) |
May 10, 2007 | 25.98 | 26.08 | 25.25 | 25.27 | 73,749 | -0.91(-3.46%) |
May 09, 2007 | 25.79 | 26.23 | 25.61 | 26.17 | 65,755 | +0.38(+1.48%) |
May 08, 2007 | 25.98 | 25.98 | 25.62 | 25.79 | 117,774 | -0.33(-1.26%) |
May 07, 2007 | 25.84 | 26.16 | 25.73 | 26.12 | 143,108 | +0.30(+1.17%) |
May 04, 2007 | 26.20 | 26.20 | 25.46 | 25.82 | 124,079 | -0.32(-1.22%) |
May 03, 2007 | 25.84 | 26.26 | 25.19 | 26.14 | 142,549 | +1.31(+5.29%) |
May 02, 2007 | 24.13 | 24.82 | 23.92 | 24.82 | 48,420 | +0.73(+3.02%) |
May 01, 2007 | 24.45 | 24.45 | 23.58 | 24.10 | 70,709 | -0.28(-1.17%) |
Apr 30, 2007 | 24.96 | 25.20 | 24.23 | 24.38 | 128,583 | -0.52(-2.10%) |
Apr 27, 2007 | 24.65 | 25.07 | 24.57 | 24.90 | 68,570 | +0.27(+1.08%) |
Apr 26, 2007 | 25.50 | 25.51 | 24.41 | 24.64 | 161,799 | -0.90(-3.51%) |
Apr 25, 2007 | 25.13 | 25.72 | 25.05 | 25.53 | 232,621 | +0.49(+1.95%) |
Apr 24, 2007 | 24.57 | 25.24 | 24.51 | 25.05 | 253,000 | +0.55(+2.25%) |
Apr 23, 2007 | 24.11 | 24.61 | 24.05 | 24.49 | 318,643 | +0.27(+1.10%) |
Apr 20, 2007 | 24.16 | 24.24 | 23.94 | 24.23 | 250,749 | +0.13(+0.55%) |
Apr 19, 2007 | 23.98 | 24.62 | 23.69 | 24.10 | 262,684 | +0.04(+0.15%) |
Apr 18, 2007 | 24.24 | 24.40 | 23.98 | 24.06 | 245,794 | -0.19(-0.77%) |
Apr 17, 2007 | 24.16 | 24.25 | 23.88 | 24.25 | 301,529 | +0.13(+0.55%) |
Apr 16, 2007 | 23.58 | 24.19 | 23.49 | 24.11 | 98,408 | +0.67(+2.84%) |
Apr 13, 2007 | 23.16 | 23.47 | 23.06 | 23.45 | 24,658 | +0.34(+1.46%) |
Apr 12, 2007 | 22.70 | 23.16 | 22.51 | 23.11 | 46,726 | +0.34(+1.48%) |
Apr 11, 2007 | 22.92 | 22.92 | 22.40 | 22.77 | 56,635 | -0.15(-0.66%) |
Apr 10, 2007 | 22.71 | 22.92 | 22.62 | 22.92 | 30,175 | +0.23(+1.02%) |
Apr 09, 2007 | 22.65 | 22.75 | 22.20 | 22.69 | 144,684 | +0.13(+0.59%) |
Apr 05, 2007 | 22.28 | 22.63 | 22.23 | 22.56 | 54,270 | +0.34(+1.52%) |
Apr 04, 2007 | 22.35 | 22.35 | 21.98 | 22.22 | 30,625 | -0.13(-0.60%) |
Apr 03, 2007 | 22.31 | 22.51 | 21.97 | 22.35 | 93,566 | +0.09(+0.40%) |
Apr 02, 2007 | 22.56 | 22.56 | 21.73 | 22.27 | 45,713 | -0.26(-1.14%) |
Mar 30, 2007 | 22.20 | 22.64 | 22.11 | 22.52 | 107,303 | +0.41(+1.85%) |
Mar 29, 2007 | 22.43 | 22.43 | 21.86 | 22.11 | 60,801 | -0.13(-0.60%) |
Mar 28, 2007 | 20.90 | 22.65 | 20.90 | 22.25 | 128,921 | -0.58(-2.53%) |
Mar 27, 2007 | 22.95 | 22.95 | 22.68 | 22.83 | 57,536 | -0.13(-0.58%) |
Mar 26, 2007 | 23.50 | 23.50 | 22.77 | 22.96 | 103,137 | -0.54(-2.31%) |
Mar 23, 2007 | 23.30 | 23.53 | 23.14 | 23.50 | 31,076 | +0.20(+0.84%) |
Mar 22, 2007 | 23.62 | 23.67 | 23.11 | 23.30 | 81,969 | -0.28(-1.17%) |
Mar 21, 2007 | 23.31 | 23.70 | 22.78 | 23.58 | 71,385 | +0.15(+0.64%) |
Mar 20, 2007 | 23.09 | 23.43 | 22.74 | 23.43 | 72,285 | +0.24(+1.03%) |
Mar 19, 2007 | 23.10 | 23.72 | 23.06 | 23.19 | 151,440 | +0.10(+0.42%) |
Mar 16, 2007 | 22.82 | 23.18 | 22.67 | 23.09 | 217,420 | +0.33(+1.44%) |
Mar 15, 2007 | 22.32 | 22.82 | 22.32 | 22.76 | 142,657 | +0.48(+2.15%) |
Mar 14, 2007 | 21.94 | 22.58 | 21.75 | 22.28 | 153,804 | +0.39(+1.79%) |
Mar 13, 2007 | 21.73 | 22.19 | 21.49 | 21.89 | 335,307 | +0.16(+0.74%) |
Mar 12, 2007 | 21.17 | 21.73 | 21.14 | 21.73 | 95,818 | +0.43(+2.00%) |
Mar 09, 2007 | 20.74 | 21.32 | 20.64 | 21.31 | 81,068 | +0.70(+3.41%) |
Mar 08, 2007 | 21.28 | 21.58 | 20.60 | 20.60 | 92,890 | -0.04(-0.17%) |
Mar 07, 2007 | 20.43 | 20.76 | 20.21 | 20.64 | 168,892 | +0.32(+1.57%) |
Mar 06, 2007 | 20.03 | 20.46 | 19.84 | 20.32 | 104,375 | +0.46(+2.33%) |
Mar 05, 2007 | 20.12 | 20.29 | 19.64 | 19.86 | 108,316 | -0.42(-2.06%) |
Mar 02, 2007 | 20.43 | 20.71 | 20.10 | 20.28 | 103,249 | -0.34(-1.64%) |