Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.43 | 26.14 | 25.26 | 25.29 | 146,779 | -0.14(-0.56%) |
May 30, 2007 | 25.31 | 25.62 | 24.88 | 25.43 | 84,389 | +0.03(+0.10%) |
May 29, 2007 | 25.17 | 25.70 | 25.17 | 25.40 | 55,282 | +0.30(+1.20%) |
May 25, 2007 | 25.00 | 25.26 | 24.83 | 25.10 | 62,277 | +0.20(+0.82%) |
May 24, 2007 | 24.84 | 25.36 | 24.74 | 24.90 | 83,487 | +0.00(+0.00%) |
May 23, 2007 | 24.85 | 25.13 | 24.66 | 24.90 | 100,072 | +0.04(+0.14%) |
May 22, 2007 | 24.11 | 25.00 | 24.10 | 24.86 | 83,713 | +0.68(+2.82%) |
May 21, 2007 | 24.06 | 24.24 | 23.94 | 24.18 | 119,025 | +0.03(+0.11%) |
May 18, 2007 | 23.94 | 24.22 | 23.46 | 24.15 | 67,827 | +0.21(+0.89%) |
May 17, 2007 | 23.98 | 24.01 | 23.83 | 23.94 | 105,600 | -0.08(-0.33%) |
May 16, 2007 | 23.93 | 24.14 | 23.72 | 24.02 | 93,528 | +0.17(+0.71%) |
May 15, 2007 | 23.91 | 24.23 | 23.79 | 23.85 | 144,974 | -0.06(-0.26%) |
May 14, 2007 | 24.06 | 24.06 | 23.61 | 23.91 | 80,328 | -0.24(-0.99%) |
May 11, 2007 | 23.80 | 24.22 | 23.80 | 24.15 | 39,148 | +0.51(+2.17%) |
May 10, 2007 | 24.06 | 24.06 | 23.49 | 23.64 | 73,446 | -0.59(-2.45%) |
May 09, 2007 | 23.98 | 24.27 | 23.96 | 24.23 | 44,112 | +0.06(+0.26%) |
May 08, 2007 | 24.14 | 24.29 | 23.78 | 24.17 | 51,671 | -0.06(-0.26%) |
May 07, 2007 | 24.76 | 24.84 | 24.17 | 24.23 | 98,718 | -0.51(-2.08%) |
May 04, 2007 | 24.86 | 24.86 | 24.51 | 24.75 | 51,671 | -0.02(-0.07%) |
May 03, 2007 | 25.00 | 25.17 | 24.59 | 24.76 | 84,615 | -0.27(-1.10%) |
May 02, 2007 | 24.11 | 25.33 | 24.09 | 25.04 | 104,584 | +0.81(+3.33%) |
May 01, 2007 | 24.25 | 24.69 | 23.72 | 24.23 | 77,733 | -0.02(-0.07%) |
Apr 30, 2007 | 24.42 | 24.84 | 24.22 | 24.25 | 140,010 | -0.18(-0.73%) |
Apr 27, 2007 | 24.70 | 24.70 | 24.16 | 24.43 | 55,056 | -0.30(-1.22%) |
Apr 26, 2007 | 24.82 | 25.19 | 24.69 | 24.73 | 99,406 | -1.23(-4.75%) |
Apr 25, 2007 | 25.84 | 26.29 | 25.61 | 25.96 | 87,323 | +0.12(+0.48%) |
Apr 24, 2007 | 25.83 | 26.07 | 25.39 | 25.84 | 71,077 | +0.05(+0.21%) |
Apr 23, 2007 | 25.39 | 26.06 | 25.32 | 25.78 | 54,830 | +0.34(+1.32%) |
Apr 20, 2007 | 25.35 | 25.59 | 25.35 | 25.45 | 26,591 | +0.42(+1.66%) |
Apr 19, 2007 | 25.39 | 25.61 | 24.88 | 25.03 | 40,389 | -0.45(-1.77%) |
Apr 18, 2007 | 25.25 | 25.70 | 25.25 | 25.48 | 34,071 | +0.16(+0.63%) |
Apr 17, 2007 | 25.70 | 25.70 | 25.01 | 25.32 | 35,425 | -0.39(-1.52%) |
Apr 16, 2007 | 25.42 | 25.71 | 25.42 | 25.71 | 54,153 | +0.38(+1.50%) |
Apr 13, 2007 | 24.82 | 25.53 | 24.82 | 25.33 | 44,710 | +0.50(+2.00%) |
Apr 12, 2007 | 24.61 | 24.92 | 24.30 | 24.84 | 34,861 | +0.22(+0.90%) |
Apr 11, 2007 | 25.02 | 25.03 | 24.37 | 24.61 | 51,333 | -0.40(-1.59%) |
Apr 10, 2007 | 24.93 | 25.53 | 24.93 | 25.01 | 23,241 | +0.03(+0.11%) |
Apr 09, 2007 | 25.35 | 25.53 | 24.82 | 24.99 | 125,231 | -0.37(-1.47%) |
Apr 05, 2007 | 25.44 | 25.57 | 25.26 | 25.36 | 21,887 | -0.12(-0.45%) |
Apr 04, 2007 | 25.43 | 25.57 | 25.13 | 25.47 | 27,979 | -0.01(-0.03%) |
Apr 03, 2007 | 25.16 | 25.63 | 25.15 | 25.48 | 44,225 | +0.39(+1.55%) |
Apr 02, 2007 | 25.29 | 25.29 | 24.47 | 25.09 | 54,379 | -0.18(-0.70%) |
Mar 30, 2007 | 24.46 | 25.27 | 24.41 | 25.27 | 46,143 | +0.86(+3.52%) |
Mar 29, 2007 | 24.71 | 24.74 | 23.43 | 24.41 | 41,066 | -0.12(-0.47%) |
Mar 28, 2007 | 24.37 | 24.60 | 24.23 | 24.53 | 108,984 | +0.10(+0.40%) |
Mar 27, 2007 | 25.25 | 25.26 | 24.35 | 24.43 | 18,389 | -0.92(-3.64%) |
Mar 26, 2007 | 25.23 | 25.48 | 24.92 | 25.35 | 23,466 | +0.05(+0.21%) |
Mar 23, 2007 | 25.04 | 25.43 | 25.04 | 25.30 | 26,174 | +0.26(+1.03%) |
Mar 22, 2007 | 25.23 | 25.35 | 24.63 | 25.04 | 25,610 | -0.11(-0.42%) |
Mar 21, 2007 | 23.93 | 25.15 | 23.82 | 25.15 | 35,425 | +1.21(+5.07%) |
Mar 20, 2007 | 23.76 | 23.93 | 23.38 | 23.93 | 25,948 | +0.20(+0.86%) |
Mar 19, 2007 | 23.13 | 24.35 | 23.13 | 23.73 | 53,251 | +0.72(+3.12%) |
Mar 16, 2007 | 23.91 | 23.91 | 22.76 | 23.01 | 92,287 | -0.90(-3.75%) |
Mar 15, 2007 | 23.70 | 23.91 | 23.14 | 23.91 | 31,815 | +0.24(+1.01%) |
Mar 14, 2007 | 22.85 | 23.69 | 22.82 | 23.67 | 38,133 | +0.74(+3.25%) |
Mar 13, 2007 | 23.74 | 23.76 | 22.88 | 22.92 | 42,420 | -0.82(-3.44%) |
Mar 12, 2007 | 23.21 | 23.75 | 23.12 | 23.74 | 17,261 | +0.49(+2.10%) |
Mar 09, 2007 | 23.40 | 23.71 | 23.05 | 23.25 | 38,810 | -0.01(-0.04%) |
Mar 08, 2007 | 23.67 | 23.83 | 23.15 | 23.26 | 36,892 | -0.25(-1.06%) |
Mar 07, 2007 | 24.17 | 24.17 | 23.46 | 23.51 | 40,502 | -0.74(-3.03%) |
Mar 06, 2007 | 23.36 | 24.37 | 23.36 | 24.24 | 28,318 | +1.05(+4.55%) |
Mar 05, 2007 | 23.80 | 24.44 | 23.18 | 23.19 | 45,692 | -0.75(-3.15%) |
Mar 02, 2007 | 24.42 | 24.53 | 23.91 | 23.94 | 70,625 | -0.65(-2.63%) |