Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.91 | 26.20 | 25.77 | 25.90 | 863,487 | -0.01(-0.03%) |
May 30, 2007 | 25.57 | 25.92 | 25.47 | 25.91 | 577,156 | +0.31(+1.20%) |
May 29, 2007 | 25.39 | 25.70 | 25.38 | 25.60 | 544,206 | +0.33(+1.31%) |
May 25, 2007 | 25.25 | 25.46 | 24.91 | 25.27 | 974,725 | +0.15(+0.58%) |
May 24, 2007 | 25.63 | 25.77 | 25.08 | 25.13 | 917,268 | -0.57(-2.23%) |
May 23, 2007 | 26.00 | 26.09 | 25.60 | 25.70 | 498,595 | -0.30(-1.16%) |
May 22, 2007 | 25.95 | 26.27 | 25.78 | 26.00 | 534,477 | +0.00(+0.00%) |
May 21, 2007 | 25.74 | 26.11 | 25.74 | 26.00 | 328,130 | +0.19(+0.74%) |
May 18, 2007 | 25.83 | 25.88 | 25.68 | 25.81 | 737,545 | -0.01(-0.06%) |
May 17, 2007 | 25.80 | 25.87 | 25.60 | 25.82 | 492,059 | +0.02(+0.09%) |
May 16, 2007 | 25.73 | 25.82 | 25.60 | 25.80 | 334,529 | +0.10(+0.40%) |
May 15, 2007 | 25.59 | 26.04 | 25.47 | 25.70 | 573,207 | +0.11(+0.43%) |
May 14, 2007 | 25.58 | 25.71 | 25.49 | 25.59 | 494,867 | +0.07(+0.26%) |
May 11, 2007 | 25.17 | 25.52 | 25.12 | 25.52 | 331,112 | +0.48(+1.91%) |
May 10, 2007 | 25.40 | 25.43 | 25.04 | 25.05 | 402,742 | -0.52(-2.04%) |
May 09, 2007 | 25.49 | 25.65 | 25.42 | 25.57 | 315,196 | -0.03(-0.11%) |
May 08, 2007 | 25.70 | 25.63 | 25.34 | 25.60 | 317,646 | -0.10(-0.40%) |
May 07, 2007 | 25.46 | 25.71 | 25.46 | 25.70 | 318,327 | +0.26(+1.01%) |
May 04, 2007 | 25.32 | 25.45 | 25.22 | 25.44 | 437,598 | +0.12(+0.49%) |
May 03, 2007 | 25.35 | 25.43 | 25.20 | 25.32 | 361,079 | -0.02(-0.09%) |
May 02, 2007 | 25.17 | 25.49 | 25.13 | 25.34 | 359,446 | +0.17(+0.67%) |
May 01, 2007 | 24.85 | 25.24 | 24.84 | 25.17 | 552,648 | +0.32(+1.27%) |
Apr 30, 2007 | 25.34 | 25.42 | 24.79 | 24.85 | 668,923 | -0.35(-1.40%) |
Apr 27, 2007 | 24.86 | 25.30 | 24.66 | 25.21 | 953,199 | +0.71(+2.91%) |
Apr 26, 2007 | 24.47 | 24.57 | 24.32 | 24.49 | 245,349 | +0.01(+0.06%) |
Apr 25, 2007 | 24.31 | 24.55 | 24.22 | 24.48 | 382,728 | +0.23(+0.94%) |
Apr 24, 2007 | 24.13 | 24.34 | 24.05 | 24.25 | 259,100 | +0.07(+0.27%) |
Apr 23, 2007 | 23.94 | 24.22 | 23.91 | 24.19 | 256,377 | +0.16(+0.67%) |
Apr 20, 2007 | 24.05 | 24.27 | 23.82 | 24.02 | 322,820 | +0.34(+1.43%) |
Apr 19, 2007 | 23.68 | 23.85 | 23.50 | 23.69 | 258,556 | -0.16(-0.68%) |
Apr 18, 2007 | 23.91 | 23.97 | 23.73 | 23.85 | 476,266 | -0.12(-0.49%) |
Apr 17, 2007 | 23.98 | 24.01 | 23.83 | 23.97 | 231,461 | -0.01(-0.06%) |
Apr 16, 2007 | 23.91 | 24.04 | 23.91 | 23.98 | 231,053 | +0.08(+0.34%) |
Apr 13, 2007 | 23.86 | 23.94 | 23.72 | 23.90 | 281,566 | +0.02(+0.09%) |
Apr 12, 2007 | 23.81 | 23.88 | 23.64 | 23.88 | 376,056 | -0.03(-0.12%) |
Apr 11, 2007 | 23.91 | 23.97 | 23.75 | 23.91 | 686,623 | -0.04(-0.15%) |
Apr 10, 2007 | 23.61 | 23.99 | 23.61 | 23.94 | 411,729 | +0.35(+1.46%) |
Apr 09, 2007 | 23.60 | 23.71 | 23.53 | 23.60 | 241,809 | -0.01(-0.06%) |
Apr 05, 2007 | 23.50 | 23.68 | 23.45 | 23.61 | 336,436 | -0.08(-0.34%) |
Apr 04, 2007 | 23.88 | 23.88 | 23.64 | 23.69 | 323,229 | -0.15(-0.62%) |
Apr 03, 2007 | 23.87 | 23.97 | 23.72 | 23.84 | 307,299 | +0.07(+0.31%) |
Apr 02, 2007 | 23.50 | 23.77 | 23.41 | 23.77 | 263,185 | +0.28(+1.19%) |
Mar 30, 2007 | 23.64 | 23.71 | 23.27 | 23.49 | 280,871 | -0.07(-0.31%) |
Mar 29, 2007 | 23.73 | 23.73 | 23.36 | 23.56 | 229,555 | +0.01(+0.03%) |
Mar 28, 2007 | 23.57 | 23.69 | 23.46 | 23.55 | 228,738 | -0.10(-0.43%) |
Mar 27, 2007 | 23.86 | 23.86 | 23.56 | 23.66 | 272,716 | -0.21(-0.89%) |
Mar 26, 2007 | 23.77 | 23.87 | 23.58 | 23.87 | 179,995 | +0.09(+0.37%) |
Mar 23, 2007 | 23.80 | 23.85 | 23.71 | 23.78 | 174,957 | -0.01(-0.06%) |
Mar 22, 2007 | 23.88 | 23.88 | 23.69 | 23.80 | 299,674 | +0.01(+0.06%) |
Mar 21, 2007 | 23.47 | 23.83 | 23.28 | 23.78 | 376,873 | +0.31(+1.31%) |
Mar 20, 2007 | 23.10 | 23.47 | 23.03 | 23.47 | 204,503 | +0.30(+1.30%) |
Mar 19, 2007 | 23.08 | 23.24 | 23.06 | 23.17 | 188,845 | +0.21(+0.93%) |
Mar 16, 2007 | 23.11 | 23.17 | 22.93 | 22.96 | 593,086 | -0.15(-0.64%) |
Mar 15, 2007 | 22.75 | 23.11 | 22.75 | 23.11 | 258,828 | +0.37(+1.65%) |
Mar 14, 2007 | 22.56 | 22.82 | 22.36 | 22.73 | 356,450 | +0.18(+0.78%) |
Mar 13, 2007 | 22.87 | 22.92 | 22.53 | 22.56 | 376,056 | -0.32(-1.38%) |
Mar 12, 2007 | 22.53 | 22.87 | 22.51 | 22.87 | 199,873 | +0.26(+1.17%) |
Mar 09, 2007 | 22.72 | 22.75 | 22.50 | 22.61 | 180,676 | +0.03(+0.13%) |
Mar 08, 2007 | 22.72 | 22.85 | 22.49 | 22.58 | 234,865 | +0.03(+0.13%) |
Mar 07, 2007 | 22.77 | 22.81 | 22.45 | 22.55 | 347,600 | -0.08(-0.36%) |
Mar 06, 2007 | 22.35 | 22.69 | 22.35 | 22.63 | 429,292 | +0.32(+1.45%) |
Mar 05, 2007 | 22.67 | 22.93 | 22.31 | 22.31 | 475,857 | -0.54(-2.38%) |
Mar 02, 2007 | 23.14 | 23.22 | 22.83 | 22.85 | 368,976 | -0.43(-1.83%) |