Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.99 | 25.36 | 24.91 | 25.01 | 1,207,124 | +0.12(+0.50%) |
May 30, 2007 | 24.62 | 24.90 | 24.54 | 24.88 | 1,024,860 | +0.19(+0.75%) |
May 29, 2007 | 25.01 | 25.14 | 24.59 | 24.70 | 1,794,475 | -0.21(-0.84%) |
May 25, 2007 | 24.92 | 25.17 | 24.74 | 24.90 | 1,102,494 | +0.11(+0.44%) |
May 24, 2007 | 25.27 | 25.54 | 24.77 | 24.80 | 1,138,404 | -0.49(-1.93%) |
May 23, 2007 | 25.74 | 25.90 | 24.83 | 25.28 | 1,239,546 | -0.41(-1.60%) |
May 22, 2007 | 25.79 | 25.88 | 25.59 | 25.69 | 485,820 | -0.12(-0.48%) |
May 21, 2007 | 25.67 | 26.03 | 25.66 | 25.82 | 1,004,709 | +0.05(+0.21%) |
May 18, 2007 | 25.73 | 25.91 | 25.65 | 25.76 | 793,124 | +0.18(+0.70%) |
May 17, 2007 | 25.79 | 25.91 | 25.55 | 25.59 | 603,885 | -0.31(-1.20%) |
May 16, 2007 | 26.00 | 26.22 | 25.75 | 25.90 | 569,137 | -0.09(-0.33%) |
May 15, 2007 | 25.90 | 26.21 | 25.89 | 25.98 | 652,066 | +0.09(+0.33%) |
May 14, 2007 | 25.97 | 26.17 | 25.83 | 25.90 | 718,074 | -0.06(-0.24%) |
May 11, 2007 | 25.62 | 26.00 | 25.62 | 25.96 | 701,927 | +0.37(+1.45%) |
May 10, 2007 | 25.74 | 25.79 | 25.51 | 25.59 | 672,088 | -0.26(-1.02%) |
May 09, 2007 | 25.52 | 25.87 | 25.40 | 25.85 | 649,678 | +0.33(+1.30%) |
May 08, 2007 | 25.26 | 25.56 | 25.16 | 25.52 | 525,606 | +0.12(+0.49%) |
May 07, 2007 | 25.42 | 25.56 | 25.23 | 25.39 | 1,018,014 | -0.21(-0.82%) |
May 04, 2007 | 25.61 | 25.66 | 25.34 | 25.60 | 683,197 | +0.11(+0.43%) |
May 03, 2007 | 25.56 | 25.69 | 25.34 | 25.49 | 719,495 | +0.02(+0.06%) |
May 02, 2007 | 25.42 | 25.57 | 25.24 | 25.48 | 977,097 | -0.07(-0.27%) |
May 01, 2007 | 25.48 | 25.62 | 25.27 | 25.55 | 883,576 | +0.08(+0.30%) |
Apr 30, 2007 | 25.90 | 26.03 | 25.47 | 25.47 | 796,689 | -0.24(-0.93%) |
Apr 27, 2007 | 25.73 | 25.83 | 25.34 | 25.71 | 749,075 | -0.06(-0.24%) |
Apr 26, 2007 | 25.77 | 25.89 | 25.43 | 25.77 | 740,679 | +0.01(+0.03%) |
Apr 25, 2007 | 25.14 | 26.01 | 25.14 | 25.76 | 1,414,318 | +0.98(+3.97%) |
Apr 24, 2007 | 24.99 | 25.01 | 24.46 | 24.78 | 739,775 | -0.17(-0.68%) |
Apr 23, 2007 | 25.04 | 25.29 | 24.87 | 24.95 | 395,011 | -0.16(-0.65%) |
Apr 20, 2007 | 24.83 | 25.16 | 24.83 | 25.11 | 811,595 | +0.31(+1.25%) |
Apr 19, 2007 | 25.18 | 25.18 | 24.53 | 24.80 | 579,729 | -0.02(-0.06%) |
Apr 18, 2007 | 25.14 | 25.15 | 24.78 | 24.82 | 595,488 | -0.33(-1.32%) |
Apr 17, 2007 | 25.17 | 25.28 | 24.94 | 25.15 | 612,690 | -0.03(-0.12%) |
Apr 16, 2007 | 24.72 | 25.18 | 24.72 | 25.18 | 583,088 | +0.51(+2.07%) |
Apr 13, 2007 | 24.80 | 24.81 | 24.54 | 24.67 | 388,036 | -0.12(-0.47%) |
Apr 12, 2007 | 24.57 | 24.80 | 24.34 | 24.79 | 569,266 | +0.26(+1.04%) |
Apr 11, 2007 | 24.65 | 24.66 | 24.40 | 24.53 | 587,738 | -0.06(-0.25%) |
Apr 10, 2007 | 24.73 | 24.73 | 24.53 | 24.59 | 423,042 | -0.12(-0.47%) |
Apr 09, 2007 | 24.71 | 24.85 | 24.59 | 24.71 | 447,972 | -0.02(-0.06%) |
Apr 05, 2007 | 24.77 | 24.80 | 24.63 | 24.73 | 524,701 | -0.04(-0.16%) |
Apr 04, 2007 | 24.87 | 25.01 | 24.64 | 24.77 | 502,613 | -0.09(-0.37%) |
Apr 03, 2007 | 24.67 | 24.98 | 24.62 | 24.86 | 493,571 | +0.19(+0.78%) |
Apr 02, 2007 | 24.40 | 24.77 | 24.40 | 24.66 | 786,794 | +0.20(+0.82%) |
Mar 30, 2007 | 24.59 | 24.79 | 24.22 | 24.46 | 873,469 | -0.08(-0.32%) |
Mar 29, 2007 | 24.77 | 24.84 | 24.34 | 24.54 | 1,568,293 | -0.22(-0.91%) |
Mar 28, 2007 | 24.81 | 25.01 | 24.66 | 24.77 | 796,353 | -0.17(-0.68%) |
Mar 27, 2007 | 25.32 | 25.32 | 24.94 | 24.94 | 949,811 | -0.42(-1.65%) |
Mar 26, 2007 | 25.18 | 25.38 | 24.87 | 25.35 | 600,623 | +0.15(+0.61%) |
Mar 23, 2007 | 25.22 | 25.36 | 25.11 | 25.20 | 872,436 | -0.02(-0.06%) |
Mar 22, 2007 | 25.95 | 25.95 | 25.05 | 25.21 | 722,853 | -0.08(-0.31%) |
Mar 21, 2007 | 25.02 | 25.39 | 24.67 | 25.29 | 943,481 | +0.26(+1.02%) |
Mar 20, 2007 | 24.79 | 25.20 | 24.70 | 25.04 | 1,112,698 | +0.25(+1.00%) |
Mar 19, 2007 | 24.51 | 24.83 | 24.43 | 24.79 | 851,122 | +12.53(+102.24%) |
Mar 16, 2007 | 12.30 | 12.32 | 12.18 | 12.26 | 1,430,206 | -0.02(-0.14%) |
Mar 15, 2007 | 12.19 | 12.40 | 12.18 | 12.27 | 657,233 | +0.09(+0.76%) |
Mar 14, 2007 | 12.04 | 12.20 | 11.90 | 12.18 | 913,771 | +0.16(+1.32%) |
Mar 13, 2007 | 12.26 | 12.27 | 12.01 | 12.02 | 993,859 | -0.24(-1.97%) |
Mar 12, 2007 | 12.08 | 12.32 | 12.07 | 12.26 | 559,578 | +0.15(+1.21%) |
Mar 09, 2007 | 12.17 | 12.19 | 12.06 | 12.12 | 452,106 | -0.00(-0.03%) |
Mar 08, 2007 | 12.03 | 12.20 | 12.00 | 12.12 | 568,879 | +0.14(+1.20%) |
Mar 07, 2007 | 12.01 | 12.11 | 11.94 | 11.98 | 906,796 | -0.06(-0.50%) |
Mar 06, 2007 | 12.05 | 12.14 | 11.94 | 12.04 | 1,180,643 | +0.07(+0.55%) |
Mar 05, 2007 | 12.18 | 12.23 | 11.97 | 11.97 | 1,328,676 | -0.23(-1.87%) |
Mar 02, 2007 | 12.40 | 12.40 | 12.19 | 12.20 | 660,075 | -0.20(-1.62%) |