Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.53 | 24.99 | 24.53 | 24.70 | 236,559 | -0.03(-0.14%) |
May 30, 2007 | 24.35 | 24.76 | 24.25 | 24.73 | 146,296 | +0.21(+0.84%) |
May 29, 2007 | 24.70 | 25.01 | 24.46 | 24.53 | 346,024 | +0.01(+0.04%) |
May 25, 2007 | 23.52 | 24.53 | 23.40 | 24.52 | 488,188 | +1.08(+4.61%) |
May 24, 2007 | 24.08 | 24.34 | 23.36 | 23.44 | 530,242 | -0.70(-2.91%) |
May 23, 2007 | 24.65 | 24.65 | 24.04 | 24.14 | 194,245 | -0.41(-1.68%) |
May 22, 2007 | 24.43 | 24.65 | 24.18 | 24.55 | 369,390 | +0.26(+1.06%) |
May 21, 2007 | 23.64 | 24.35 | 23.64 | 24.29 | 185,524 | +0.56(+2.35%) |
May 18, 2007 | 23.71 | 23.90 | 23.45 | 23.74 | 153,847 | +0.06(+0.25%) |
May 17, 2007 | 23.68 | 23.82 | 23.52 | 23.68 | 204,073 | -0.13(-0.54%) |
May 16, 2007 | 23.72 | 23.99 | 23.51 | 23.81 | 259,152 | +0.11(+0.47%) |
May 15, 2007 | 23.96 | 24.42 | 23.59 | 23.69 | 394,542 | -0.34(-1.43%) |
May 14, 2007 | 24.38 | 24.44 | 23.99 | 24.04 | 200,080 | -0.43(-1.75%) |
May 11, 2007 | 24.36 | 24.63 | 24.29 | 24.47 | 330,086 | +0.15(+0.60%) |
May 10, 2007 | 24.44 | 24.58 | 24.16 | 24.32 | 485,962 | -0.32(-1.29%) |
May 09, 2007 | 24.01 | 24.71 | 23.97 | 24.64 | 705,847 | +0.71(+2.97%) |
May 08, 2007 | 24.09 | 24.33 | 23.78 | 23.93 | 2,168,284 | -0.26(-1.06%) |
May 07, 2007 | 24.57 | 24.71 | 24.16 | 24.18 | 408,762 | -0.50(-2.01%) |
May 04, 2007 | 24.77 | 24.77 | 24.37 | 24.68 | 257,450 | +0.00(+0.00%) |
May 03, 2007 | 24.80 | 25.30 | 24.47 | 24.68 | 279,964 | -0.12(-0.48%) |
May 02, 2007 | 24.79 | 24.91 | 24.71 | 24.80 | 245,049 | +0.01(+0.03%) |
May 01, 2007 | 24.69 | 24.95 | 24.16 | 24.79 | 305,342 | +0.20(+0.80%) |
Apr 30, 2007 | 25.22 | 25.27 | 24.56 | 24.59 | 341,535 | -0.66(-2.61%) |
Apr 27, 2007 | 25.21 | 25.39 | 25.14 | 25.25 | 219,922 | -0.03(-0.10%) |
Apr 26, 2007 | 25.52 | 25.54 | 25.14 | 25.28 | 387,173 | -0.17(-0.67%) |
Apr 25, 2007 | 25.83 | 26.04 | 25.42 | 25.45 | 386,892 | -0.27(-1.03%) |
Apr 24, 2007 | 25.73 | 26.21 | 24.08 | 25.72 | 1,010,543 | -3.06(-10.63%) |
Apr 23, 2007 | 28.86 | 29.11 | 28.67 | 28.78 | 133,712 | +0.04(+0.15%) |
Apr 20, 2007 | 28.85 | 28.97 | 28.37 | 28.73 | 191,433 | +0.25(+0.87%) |
Apr 19, 2007 | 28.28 | 28.67 | 27.94 | 28.49 | 145,857 | -0.10(-0.36%) |
Apr 18, 2007 | 28.73 | 28.96 | 28.47 | 28.59 | 120,871 | -0.27(-0.95%) |
Apr 17, 2007 | 28.59 | 28.97 | 28.53 | 28.86 | 164,917 | +0.19(+0.66%) |
Apr 16, 2007 | 27.98 | 28.80 | 27.98 | 28.67 | 176,178 | +0.72(+2.58%) |
Apr 13, 2007 | 28.12 | 28.23 | 27.90 | 27.95 | 152,801 | -0.30(-1.06%) |
Apr 12, 2007 | 27.82 | 28.27 | 27.64 | 28.25 | 197,533 | +0.51(+1.82%) |
Apr 11, 2007 | 28.13 | 28.13 | 27.61 | 27.75 | 342,518 | -0.46(-1.64%) |
Apr 10, 2007 | 27.98 | 28.26 | 27.86 | 28.21 | 90,882 | +0.26(+0.92%) |
Apr 09, 2007 | 27.75 | 28.19 | 27.66 | 27.95 | 150,609 | +0.20(+0.71%) |
Apr 05, 2007 | 27.86 | 28.14 | 27.76 | 27.76 | 161,114 | -0.10(-0.37%) |
Apr 04, 2007 | 28.58 | 28.63 | 27.77 | 27.86 | 249,062 | -0.69(-2.40%) |
Apr 03, 2007 | 27.89 | 28.59 | 27.89 | 28.55 | 114,957 | +0.72(+2.59%) |
Apr 02, 2007 | 27.55 | 27.83 | 27.41 | 27.83 | 243,437 | +0.23(+0.84%) |
Mar 30, 2007 | 27.74 | 27.90 | 27.25 | 27.59 | 161,997 | +0.01(+0.03%) |
Mar 29, 2007 | 27.78 | 28.04 | 27.39 | 27.59 | 237,985 | -0.09(-0.31%) |
Mar 28, 2007 | 27.66 | 27.98 | 27.55 | 27.67 | 258,814 | -0.05(-0.19%) |
Mar 27, 2007 | 27.93 | 27.93 | 27.39 | 27.72 | 128,422 | -0.24(-0.86%) |
Mar 26, 2007 | 27.89 | 27.96 | 27.68 | 27.96 | 149,073 | +0.16(+0.59%) |
Mar 23, 2007 | 27.83 | 28.13 | 27.79 | 27.80 | 157,562 | -0.15(-0.52%) |
Mar 22, 2007 | 27.70 | 28.07 | 27.63 | 27.95 | 190,502 | +0.27(+0.96%) |
Mar 21, 2007 | 27.44 | 27.98 | 27.17 | 27.68 | 106,174 | +0.25(+0.91%) |
Mar 20, 2007 | 26.87 | 27.43 | 26.83 | 27.43 | 227,937 | +0.60(+2.24%) |
Mar 19, 2007 | 26.69 | 26.97 | 26.63 | 26.83 | 118,600 | +0.18(+0.68%) |
Mar 16, 2007 | 26.77 | 26.93 | 26.51 | 26.65 | 298,737 | -0.13(-0.48%) |
Mar 15, 2007 | 26.65 | 26.78 | 26.51 | 26.78 | 121,590 | +0.14(+0.51%) |
Mar 14, 2007 | 26.61 | 26.81 | 26.28 | 26.64 | 230,829 | +0.00(+0.00%) |
Mar 13, 2007 | 26.97 | 26.95 | 26.57 | 26.64 | 157,567 | -0.33(-1.21%) |
Mar 12, 2007 | 26.93 | 27.13 | 26.79 | 26.97 | 136,383 | +0.10(+0.38%) |
Mar 09, 2007 | 26.82 | 27.12 | 26.62 | 26.87 | 116,281 | +0.24(+0.90%) |
Mar 08, 2007 | 26.69 | 26.84 | 26.57 | 26.63 | 139,194 | +0.18(+0.68%) |
Mar 07, 2007 | 26.33 | 26.65 | 26.09 | 26.45 | 155,969 | +0.13(+0.49%) |
Mar 06, 2007 | 26.38 | 26.52 | 25.97 | 26.32 | 95,617 | +0.42(+1.62%) |
Mar 05, 2007 | 25.93 | 26.48 | 25.84 | 25.90 | 165,809 | -0.30(-1.15%) |
Mar 02, 2007 | 26.59 | 26.59 | 26.12 | 26.20 | 153,751 | -0.23(-0.88%) |