Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.70 | 26.86 | 26.30 | 26.58 | 807,923 | -0.01(-0.05%) |
May 30, 2007 | 26.12 | 26.61 | 26.07 | 26.60 | 303,442 | +0.25(+0.95%) |
May 29, 2007 | 26.48 | 26.55 | 26.20 | 26.35 | 291,009 | -0.01(-0.05%) |
May 25, 2007 | 26.01 | 26.47 | 26.01 | 26.36 | 256,082 | +0.49(+1.91%) |
May 24, 2007 | 26.43 | 26.51 | 25.73 | 25.87 | 434,348 | -0.57(-2.14%) |
May 23, 2007 | 26.62 | 26.78 | 26.27 | 26.43 | 446,362 | -0.15(-0.57%) |
May 22, 2007 | 26.40 | 26.61 | 25.97 | 26.58 | 379,303 | +0.19(+0.70%) |
May 21, 2007 | 26.16 | 26.73 | 26.16 | 26.40 | 445,774 | +0.24(+0.90%) |
May 18, 2007 | 25.27 | 26.36 | 25.27 | 26.16 | 722,438 | +1.38(+5.57%) |
May 17, 2007 | 23.95 | 25.04 | 23.98 | 24.78 | 637,202 | +0.83(+3.47%) |
May 16, 2007 | 23.59 | 23.96 | 23.35 | 23.95 | 225,715 | +0.46(+1.95%) |
May 15, 2007 | 23.51 | 23.85 | 23.29 | 23.49 | 273,825 | -0.06(-0.24%) |
May 14, 2007 | 23.80 | 23.89 | 23.35 | 23.55 | 345,774 | -0.25(-1.05%) |
May 11, 2007 | 23.52 | 23.83 | 23.49 | 23.80 | 124,199 | +0.37(+1.59%) |
May 10, 2007 | 23.74 | 23.75 | 23.28 | 23.43 | 340,046 | -0.49(-2.06%) |
May 09, 2007 | 23.62 | 24.06 | 23.54 | 23.92 | 102,265 | +0.21(+0.88%) |
May 08, 2007 | 23.71 | 23.72 | 23.32 | 23.71 | 210,817 | -0.07(-0.30%) |
May 07, 2007 | 23.74 | 24.03 | 23.74 | 23.79 | 102,963 | -0.01(-0.03%) |
May 04, 2007 | 23.97 | 23.97 | 23.50 | 23.79 | 262,648 | -0.18(-0.75%) |
May 03, 2007 | 23.87 | 24.10 | 23.87 | 23.97 | 227,023 | -0.19(-0.77%) |
May 02, 2007 | 23.82 | 24.23 | 23.56 | 24.16 | 212,354 | +0.31(+1.29%) |
May 01, 2007 | 23.49 | 24.01 | 23.26 | 23.85 | 326,494 | +0.33(+1.40%) |
Apr 30, 2007 | 24.15 | 24.15 | 23.32 | 23.52 | 483,664 | -0.63(-2.61%) |
Apr 27, 2007 | 24.17 | 24.21 | 23.86 | 24.15 | 377,766 | -0.14(-0.56%) |
Apr 26, 2007 | 23.09 | 24.34 | 23.05 | 24.29 | 839,777 | +1.15(+4.95%) |
Apr 25, 2007 | 22.73 | 23.26 | 22.66 | 23.14 | 1,005,469 | +0.54(+2.41%) |
Apr 24, 2007 | 22.55 | 22.67 | 22.43 | 22.60 | 172,956 | +0.04(+0.19%) |
Apr 23, 2007 | 22.52 | 22.63 | 22.45 | 22.55 | 287,516 | -0.03(-0.13%) |
Apr 20, 2007 | 22.64 | 22.67 | 22.46 | 22.58 | 244,347 | +0.29(+1.32%) |
Apr 19, 2007 | 22.34 | 22.40 | 22.13 | 22.29 | 297,016 | -0.19(-0.86%) |
Apr 18, 2007 | 22.62 | 22.75 | 22.48 | 22.48 | 136,633 | -0.22(-0.98%) |
Apr 17, 2007 | 22.88 | 22.88 | 22.62 | 22.70 | 202,993 | -0.18(-0.78%) |
Apr 16, 2007 | 22.59 | 22.91 | 22.59 | 22.88 | 310,847 | +0.45(+2.01%) |
Apr 13, 2007 | 22.18 | 22.43 | 22.12 | 22.43 | 546,113 | +0.23(+1.03%) |
Apr 12, 2007 | 22.13 | 22.26 | 21.90 | 22.20 | 159,964 | -0.02(-0.10%) |
Apr 11, 2007 | 22.29 | 22.55 | 21.97 | 22.23 | 643,908 | -0.04(-0.19%) |
Apr 10, 2007 | 22.15 | 22.35 | 22.13 | 22.27 | 186,368 | +0.14(+0.65%) |
Apr 09, 2007 | 22.12 | 22.20 | 21.97 | 22.12 | 261,530 | -0.03(-0.13%) |
Apr 05, 2007 | 22.20 | 22.36 | 22.12 | 22.15 | 172,677 | -0.08(-0.35%) |
Apr 04, 2007 | 22.25 | 22.35 | 22.18 | 22.23 | 196,986 | -0.02(-0.10%) |
Apr 03, 2007 | 22.26 | 22.53 | 21.83 | 22.25 | 161,500 | +0.07(+0.32%) |
Apr 02, 2007 | 22.30 | 22.31 | 21.93 | 22.18 | 353,597 | -0.15(-0.67%) |
Mar 30, 2007 | 22.28 | 22.45 | 22.20 | 22.33 | 635,525 | +0.06(+0.26%) |
Mar 29, 2007 | 22.43 | 22.46 | 22.14 | 22.28 | 636,783 | -0.06(-0.26%) |
Mar 28, 2007 | 22.77 | 23.08 | 22.08 | 22.33 | 1,108,712 | -0.92(-3.97%) |
Mar 27, 2007 | 23.48 | 23.48 | 23.23 | 23.26 | 263,766 | -0.22(-0.95%) |
Mar 26, 2007 | 23.39 | 23.52 | 23.28 | 23.48 | 320,766 | +0.09(+0.37%) |
Mar 23, 2007 | 23.34 | 23.47 | 23.24 | 23.39 | 277,317 | +0.14(+0.58%) |
Mar 22, 2007 | 23.26 | 23.30 | 23.04 | 23.26 | 355,553 | +0.04(+0.19%) |
Mar 21, 2007 | 22.82 | 23.34 | 22.74 | 23.21 | 299,810 | +0.38(+1.66%) |
Mar 20, 2007 | 22.34 | 22.83 | 22.31 | 22.83 | 314,759 | +0.44(+1.98%) |
Mar 19, 2007 | 22.47 | 22.51 | 22.33 | 22.39 | 231,633 | -0.02(-0.10%) |
Mar 16, 2007 | 22.54 | 22.59 | 22.26 | 22.41 | 516,076 | -0.12(-0.54%) |
Mar 15, 2007 | 22.53 | 22.67 | 22.42 | 22.53 | 217,942 | +0.03(+0.13%) |
Mar 14, 2007 | 22.41 | 22.57 | 22.30 | 22.50 | 491,907 | +0.09(+0.38%) |
Mar 13, 2007 | 22.69 | 22.80 | 22.37 | 22.42 | 609,121 | -0.27(-1.20%) |
Mar 12, 2007 | 22.63 | 22.88 | 22.55 | 22.69 | 504,760 | +0.07(+0.32%) |
Mar 09, 2007 | 22.69 | 22.73 | 22.47 | 22.62 | 414,928 | -0.02(-0.09%) |
Mar 08, 2007 | 22.80 | 22.86 | 22.55 | 22.64 | 522,922 | +0.10(+0.44%) |
Mar 07, 2007 | 22.87 | 22.97 | 22.52 | 22.54 | 380,421 | -0.38(-1.65%) |
Mar 06, 2007 | 22.67 | 23.11 | 22.60 | 22.92 | 411,436 | +0.25(+1.11%) |
Mar 05, 2007 | 22.80 | 23.15 | 22.66 | 22.67 | 408,083 | -0.34(-1.49%) |
Mar 02, 2007 | 23.44 | 23.46 | 23.01 | 23.01 | 454,745 | -0.61(-2.58%) |