Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.55 | 26.13 | 25.25 | 25.50 | 257,099 | -0.21(-0.81%) |
May 30, 2007 | 25.06 | 25.72 | 24.79 | 25.71 | 107,820 | +0.46(+1.81%) |
May 29, 2007 | 25.22 | 25.63 | 24.92 | 25.25 | 125,633 | +0.20(+0.78%) |
May 25, 2007 | 24.87 | 25.43 | 24.80 | 25.06 | 118,697 | -0.06(-0.23%) |
May 24, 2007 | 26.00 | 26.00 | 25.06 | 25.12 | 175,130 | -0.81(-3.11%) |
May 23, 2007 | 25.47 | 25.98 | 25.44 | 25.92 | 104,195 | +0.45(+1.77%) |
May 22, 2007 | 25.69 | 25.69 | 25.47 | 25.47 | 55,802 | -0.16(-0.62%) |
May 21, 2007 | 25.63 | 25.65 | 25.48 | 25.63 | 29,162 | +0.10(+0.40%) |
May 18, 2007 | 25.35 | 25.53 | 25.35 | 25.53 | 54,068 | +0.15(+0.57%) |
May 17, 2007 | 25.60 | 25.69 | 25.38 | 25.38 | 49,969 | -0.15(-0.57%) |
May 16, 2007 | 25.31 | 25.62 | 25.22 | 25.53 | 107,347 | +0.39(+1.56%) |
May 15, 2007 | 24.78 | 25.32 | 24.78 | 25.13 | 119,485 | +0.36(+1.43%) |
May 14, 2007 | 25.15 | 25.19 | 24.75 | 24.78 | 90,008 | -0.44(-1.74%) |
May 11, 2007 | 24.27 | 25.50 | 24.27 | 25.22 | 212,961 | +0.95(+3.89%) |
May 10, 2007 | 24.86 | 24.86 | 24.15 | 24.27 | 92,688 | -0.79(-3.14%) |
May 09, 2007 | 24.74 | 25.06 | 24.74 | 25.06 | 99,308 | +0.08(+0.33%) |
May 08, 2007 | 24.97 | 25.09 | 24.75 | 24.98 | 103,722 | -0.06(-0.23%) |
May 07, 2007 | 25.12 | 25.34 | 24.97 | 25.03 | 75,348 | -0.02(-0.08%) |
May 04, 2007 | 24.90 | 25.38 | 24.89 | 25.05 | 119,328 | +0.30(+1.23%) |
May 03, 2007 | 24.93 | 25.12 | 24.70 | 24.75 | 132,884 | -0.09(-0.36%) |
May 02, 2007 | 25.06 | 25.23 | 24.82 | 24.84 | 147,859 | -0.36(-1.41%) |
May 01, 2007 | 24.73 | 25.19 | 24.65 | 25.19 | 115,387 | +0.52(+2.11%) |
Apr 30, 2007 | 24.30 | 25.66 | 24.11 | 24.67 | 199,878 | +0.44(+1.81%) |
Apr 27, 2007 | 24.46 | 24.67 | 23.97 | 24.23 | 90,323 | -0.38(-1.55%) |
Apr 26, 2007 | 23.79 | 24.61 | 23.79 | 24.61 | 113,653 | +0.67(+2.78%) |
Apr 25, 2007 | 24.52 | 24.73 | 23.91 | 23.95 | 253,788 | -0.43(-1.74%) |
Apr 24, 2007 | 24.55 | 24.70 | 24.32 | 24.37 | 99,939 | -0.10(-0.41%) |
Apr 23, 2007 | 24.61 | 25.19 | 24.36 | 24.47 | 158,578 | +0.01(+0.03%) |
Apr 20, 2007 | 24.68 | 25.15 | 23.40 | 24.47 | 327,560 | -0.13(-0.54%) |
Apr 19, 2007 | 24.58 | 24.73 | 24.18 | 24.60 | 131,150 | +0.03(+0.13%) |
Apr 18, 2007 | 24.23 | 24.91 | 24.06 | 24.57 | 142,027 | +0.49(+2.03%) |
Apr 17, 2007 | 24.11 | 24.27 | 23.62 | 24.08 | 141,711 | -0.07(-0.29%) |
Apr 16, 2007 | 23.63 | 24.36 | 23.63 | 24.15 | 66,205 | +0.68(+2.89%) |
Apr 13, 2007 | 23.54 | 23.60 | 23.17 | 23.47 | 123,741 | +0.03(+0.11%) |
Apr 12, 2007 | 23.11 | 23.54 | 22.82 | 23.45 | 223,838 | +0.30(+1.32%) |
Apr 11, 2007 | 23.73 | 23.87 | 22.99 | 23.14 | 130,204 | -0.67(-2.80%) |
Apr 10, 2007 | 24.22 | 24.22 | 23.75 | 23.81 | 41,930 | -0.32(-1.34%) |
Apr 09, 2007 | 23.99 | 24.27 | 23.79 | 24.13 | 79,604 | +0.42(+1.77%) |
Apr 05, 2007 | 23.87 | 23.99 | 23.64 | 23.71 | 35,309 | -0.22(-0.90%) |
Apr 04, 2007 | 24.29 | 24.29 | 23.81 | 23.93 | 47,605 | -0.42(-1.72%) |
Apr 03, 2007 | 24.01 | 24.60 | 23.98 | 24.35 | 87,328 | +0.45(+1.88%) |
Apr 02, 2007 | 23.00 | 23.93 | 23.00 | 23.90 | 145,337 | +0.98(+4.29%) |
Mar 30, 2007 | 23.16 | 23.24 | 22.88 | 22.91 | 42,876 | -0.29(-1.23%) |
Mar 29, 2007 | 22.84 | 23.37 | 22.84 | 23.20 | 87,801 | +0.43(+1.89%) |
Mar 28, 2007 | 22.77 | 22.90 | 22.65 | 22.77 | 51,073 | -0.05(-0.22%) |
Mar 27, 2007 | 22.96 | 22.97 | 22.74 | 22.82 | 57,693 | -0.08(-0.33%) |
Mar 26, 2007 | 22.91 | 22.93 | 22.70 | 22.89 | 28,689 | +0.07(+0.31%) |
Mar 23, 2007 | 22.91 | 23.03 | 22.71 | 22.83 | 43,349 | -0.02(-0.08%) |
Mar 22, 2007 | 22.98 | 22.99 | 22.70 | 22.84 | 59,900 | +0.03(+0.11%) |
Mar 21, 2007 | 21.89 | 22.98 | 21.82 | 22.82 | 117,751 | +0.95(+4.32%) |
Mar 20, 2007 | 21.75 | 22.18 | 21.75 | 21.87 | 85,594 | +0.11(+0.50%) |
Mar 19, 2007 | 21.67 | 22.13 | 21.57 | 21.77 | 47,762 | +0.16(+0.73%) |
Mar 16, 2007 | 21.47 | 21.84 | 21.26 | 21.61 | 113,968 | +0.01(+0.03%) |
Mar 15, 2007 | 21.57 | 22.25 | 21.47 | 21.60 | 254,734 | -0.11(-0.50%) |
Mar 14, 2007 | 21.65 | 21.99 | 21.45 | 21.71 | 155,741 | +0.00(+0.00%) |
Mar 13, 2007 | 21.99 | 22.04 | 21.69 | 21.71 | 166,775 | -0.29(-1.30%) |
Mar 12, 2007 | 21.89 | 22.08 | 21.71 | 21.99 | 78,028 | +0.04(+0.17%) |
Mar 09, 2007 | 22.04 | 22.15 | 21.86 | 21.96 | 45,240 | +0.00(+0.00%) |
Mar 08, 2007 | 21.82 | 22.01 | 21.82 | 21.96 | 95,052 | +0.26(+1.20%) |
Mar 07, 2007 | 22.08 | 22.25 | 21.60 | 21.70 | 127,524 | -0.34(-1.53%) |
Mar 06, 2007 | 22.05 | 22.28 | 21.91 | 22.03 | 236,606 | +0.04(+0.20%) |
Mar 05, 2007 | 22.22 | 22.22 | 21.76 | 21.99 | 189,947 | -0.30(-1.37%) |
Mar 02, 2007 | 22.02 | 22.70 | 21.75 | 22.29 | 424,662 | +0.27(+1.24%) |