Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.10 | 25.30 | 24.84 | 25.00 | 93,147 | -0.07(-0.29%) |
May 30, 2007 | 25.66 | 25.66 | 25.03 | 25.08 | 99,824 | -0.67(-2.60%) |
May 29, 2007 | 25.73 | 25.78 | 25.43 | 25.74 | 68,464 | +0.07(+0.29%) |
May 25, 2007 | 25.67 | 25.77 | 25.45 | 25.67 | 65,103 | +0.04(+0.14%) |
May 24, 2007 | 25.62 | 25.78 | 25.43 | 25.63 | 85,945 | +0.05(+0.18%) |
May 23, 2007 | 25.76 | 25.86 | 25.41 | 25.59 | 79,595 | -0.06(-0.25%) |
May 22, 2007 | 25.49 | 25.81 | 25.38 | 25.65 | 80,268 | +0.25(+0.97%) |
May 21, 2007 | 25.35 | 25.50 | 25.28 | 25.41 | 64,085 | +0.27(+1.06%) |
May 18, 2007 | 24.92 | 25.44 | 24.65 | 25.14 | 74,849 | +0.32(+1.29%) |
May 17, 2007 | 24.93 | 25.21 | 24.57 | 24.82 | 38,461 | -0.22(-0.88%) |
May 16, 2007 | 24.54 | 25.05 | 24.54 | 25.04 | 41,235 | +0.62(+2.55%) |
May 15, 2007 | 25.19 | 25.45 | 24.33 | 24.42 | 61,427 | -0.79(-3.12%) |
May 14, 2007 | 25.13 | 25.21 | 24.66 | 25.20 | 88,617 | +0.16(+0.62%) |
May 11, 2007 | 24.87 | 25.19 | 24.75 | 25.05 | 49,027 | +0.35(+1.41%) |
May 10, 2007 | 25.25 | 25.25 | 24.70 | 24.70 | 45,038 | -0.70(-2.74%) |
May 09, 2007 | 25.51 | 25.77 | 25.06 | 25.40 | 59,401 | -0.22(-0.86%) |
May 08, 2007 | 25.27 | 25.82 | 24.80 | 25.62 | 93,106 | +0.20(+0.79%) |
May 07, 2007 | 24.65 | 25.45 | 24.65 | 25.41 | 49,219 | +0.73(+2.97%) |
May 04, 2007 | 24.68 | 24.95 | 24.54 | 24.68 | 78,308 | -0.07(-0.30%) |
May 03, 2007 | 25.38 | 25.43 | 24.69 | 24.76 | 122,276 | -0.59(-2.31%) |
May 02, 2007 | 24.71 | 25.64 | 24.71 | 25.34 | 137,360 | +0.70(+2.82%) |
May 01, 2007 | 24.50 | 24.96 | 24.49 | 24.65 | 114,261 | +0.23(+0.94%) |
Apr 30, 2007 | 25.56 | 26.07 | 24.40 | 24.42 | 123,225 | -1.08(-4.24%) |
Apr 27, 2007 | 25.95 | 26.24 | 25.50 | 25.50 | 89,367 | -0.70(-2.66%) |
Apr 26, 2007 | 24.95 | 26.49 | 24.48 | 26.19 | 217,438 | +1.60(+6.52%) |
Apr 25, 2007 | 24.10 | 24.79 | 24.10 | 24.59 | 101,524 | +0.44(+1.82%) |
Apr 24, 2007 | 24.12 | 24.29 | 23.17 | 24.15 | 58,608 | +0.01(+0.04%) |
Apr 23, 2007 | 23.59 | 24.26 | 23.59 | 24.14 | 64,199 | +0.49(+2.09%) |
Apr 20, 2007 | 23.74 | 24.03 | 23.31 | 23.65 | 74,499 | +0.27(+1.14%) |
Apr 19, 2007 | 22.93 | 23.82 | 22.63 | 23.38 | 148,716 | +0.29(+1.27%) |
Apr 18, 2007 | 23.28 | 23.42 | 22.97 | 23.09 | 49,235 | -0.23(-0.98%) |
Apr 17, 2007 | 23.57 | 23.57 | 23.04 | 23.32 | 75,493 | -0.18(-0.78%) |
Apr 16, 2007 | 23.23 | 23.51 | 23.12 | 23.50 | 46,244 | +0.38(+1.66%) |
Apr 13, 2007 | 23.09 | 23.23 | 22.86 | 23.12 | 55,678 | -0.03(-0.12%) |
Apr 12, 2007 | 22.83 | 23.52 | 22.58 | 23.14 | 83,248 | +0.21(+0.92%) |
Apr 11, 2007 | 23.11 | 23.35 | 22.60 | 22.93 | 75,919 | -0.12(-0.52%) |
Apr 10, 2007 | 23.85 | 23.99 | 23.02 | 23.05 | 86,907 | -0.71(-3.00%) |
Apr 09, 2007 | 23.64 | 23.89 | 23.55 | 23.77 | 102,143 | +0.20(+0.85%) |
Apr 05, 2007 | 23.57 | 23.73 | 23.43 | 23.57 | 35,150 | +0.04(+0.16%) |
Apr 04, 2007 | 23.92 | 23.93 | 23.32 | 23.53 | 63,113 | -0.45(-1.87%) |
Apr 03, 2007 | 23.71 | 24.32 | 23.61 | 23.98 | 87,722 | +0.31(+1.32%) |
Apr 02, 2007 | 23.82 | 24.12 | 22.91 | 23.67 | 63,246 | -0.14(-0.58%) |
Mar 30, 2007 | 23.89 | 24.13 | 23.21 | 23.80 | 78,006 | -0.07(-0.31%) |
Mar 29, 2007 | 24.11 | 24.22 | 23.71 | 23.88 | 70,977 | -0.12(-0.50%) |
Mar 28, 2007 | 23.72 | 24.22 | 23.45 | 24.00 | 113,171 | +0.10(+0.42%) |
Mar 27, 2007 | 24.56 | 24.56 | 23.67 | 23.89 | 61,576 | -0.70(-2.83%) |
Mar 26, 2007 | 24.76 | 24.76 | 24.21 | 24.59 | 58,237 | -0.17(-0.70%) |
Mar 23, 2007 | 24.72 | 25.04 | 24.61 | 24.76 | 124,981 | +0.06(+0.26%) |
Mar 22, 2007 | 24.87 | 24.89 | 24.22 | 24.70 | 102,024 | -0.13(-0.52%) |
Mar 21, 2007 | 23.91 | 24.85 | 23.75 | 24.83 | 71,784 | +1.00(+4.19%) |
Mar 20, 2007 | 23.98 | 23.98 | 23.61 | 23.83 | 68,633 | -0.23(-0.95%) |
Mar 19, 2007 | 23.81 | 24.26 | 23.70 | 24.06 | 115,056 | +0.36(+1.51%) |
Mar 16, 2007 | 22.95 | 23.77 | 22.83 | 23.70 | 211,054 | +0.74(+3.23%) |
Mar 15, 2007 | 23.27 | 23.40 | 22.63 | 22.96 | 72,695 | -0.27(-1.18%) |
Mar 14, 2007 | 22.92 | 23.35 | 22.88 | 23.24 | 41,543 | +0.26(+1.12%) |
Mar 13, 2007 | 23.37 | 23.65 | 22.53 | 22.98 | 103,567 | -0.39(-1.68%) |
Mar 12, 2007 | 23.75 | 23.91 | 23.19 | 23.37 | 94,909 | -0.64(-2.67%) |
Mar 09, 2007 | 23.85 | 24.27 | 23.68 | 24.01 | 75,009 | +0.39(+1.67%) |
Mar 08, 2007 | 23.68 | 24.16 | 23.46 | 23.62 | 68,642 | +0.24(+1.02%) |
Mar 07, 2007 | 23.28 | 23.76 | 23.15 | 23.38 | 125,685 | -0.22(-0.93%) |
Mar 06, 2007 | 23.04 | 23.84 | 22.77 | 23.60 | 213,722 | +0.72(+3.16%) |
Mar 05, 2007 | 23.14 | 23.53 | 22.83 | 22.88 | 186,456 | -0.62(-2.65%) |
Mar 02, 2007 | 23.78 | 23.94 | 23.14 | 23.50 | 1,703,495 | -0.49(-2.02%) |