Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.22 | 25.41 | 24.95 | 25.12 | 92,728 | -0.07(-0.29%) |
May 30, 2007 | 25.78 | 25.78 | 25.14 | 25.19 | 99,375 | -0.67(-2.60%) |
May 29, 2007 | 25.84 | 25.90 | 25.55 | 25.86 | 68,156 | +0.07(+0.29%) |
May 25, 2007 | 25.79 | 25.89 | 25.57 | 25.79 | 64,810 | +0.04(+0.14%) |
May 24, 2007 | 25.73 | 25.90 | 25.54 | 25.75 | 85,558 | +0.05(+0.18%) |
May 23, 2007 | 25.88 | 25.98 | 25.53 | 25.70 | 79,237 | -0.06(-0.25%) |
May 22, 2007 | 25.60 | 25.93 | 25.49 | 25.77 | 79,907 | +0.25(+0.97%) |
May 21, 2007 | 25.47 | 25.61 | 25.39 | 25.52 | 63,796 | +0.27(+1.06%) |
May 18, 2007 | 25.03 | 25.56 | 24.77 | 25.25 | 74,512 | +0.32(+1.29%) |
May 17, 2007 | 25.04 | 25.33 | 24.68 | 24.93 | 38,288 | -0.22(-0.88%) |
May 16, 2007 | 24.66 | 25.16 | 24.66 | 25.15 | 41,050 | +0.63(+2.55%) |
May 15, 2007 | 25.31 | 25.57 | 24.44 | 24.53 | 61,151 | -0.79(-3.12%) |
May 14, 2007 | 25.24 | 25.33 | 24.78 | 25.32 | 88,217 | +0.16(+0.62%) |
May 11, 2007 | 24.99 | 25.30 | 24.86 | 25.16 | 48,806 | +0.35(+1.41%) |
May 10, 2007 | 25.36 | 25.36 | 24.81 | 24.81 | 44,835 | -0.70(-2.74%) |
May 09, 2007 | 25.62 | 25.89 | 25.17 | 25.51 | 59,134 | -0.22(-0.86%) |
May 08, 2007 | 25.38 | 25.93 | 24.91 | 25.73 | 92,686 | +0.20(+0.79%) |
May 07, 2007 | 24.77 | 25.57 | 24.77 | 25.53 | 48,997 | +0.74(+2.97%) |
May 04, 2007 | 24.79 | 25.06 | 24.66 | 24.79 | 77,955 | -0.07(-0.30%) |
May 03, 2007 | 25.49 | 25.55 | 24.80 | 24.87 | 121,726 | -0.59(-2.31%) |
May 02, 2007 | 24.82 | 25.76 | 24.82 | 25.46 | 136,741 | +0.70(+2.82%) |
May 01, 2007 | 24.61 | 25.07 | 24.60 | 24.76 | 113,747 | +0.23(+0.94%) |
Apr 30, 2007 | 25.68 | 26.19 | 24.51 | 24.53 | 122,669 | -1.09(-4.24%) |
Apr 27, 2007 | 26.07 | 26.36 | 25.61 | 25.61 | 88,964 | -0.70(-2.66%) |
Apr 26, 2007 | 25.06 | 26.61 | 24.59 | 26.31 | 216,459 | +1.61(+6.52%) |
Apr 25, 2007 | 24.21 | 24.90 | 24.21 | 24.70 | 101,067 | +0.44(+1.82%) |
Apr 24, 2007 | 24.23 | 24.40 | 23.28 | 24.26 | 58,344 | +0.01(+0.04%) |
Apr 23, 2007 | 23.70 | 24.37 | 23.70 | 24.25 | 63,909 | +0.50(+2.09%) |
Apr 20, 2007 | 23.85 | 24.14 | 23.41 | 23.75 | 74,163 | +0.27(+1.14%) |
Apr 19, 2007 | 23.04 | 23.93 | 22.73 | 23.49 | 148,046 | +0.29(+1.27%) |
Apr 18, 2007 | 23.39 | 23.52 | 23.07 | 23.19 | 49,014 | -0.23(-0.98%) |
Apr 17, 2007 | 23.67 | 23.67 | 23.15 | 23.42 | 75,153 | -0.18(-0.78%) |
Apr 16, 2007 | 23.33 | 23.62 | 23.22 | 23.61 | 46,035 | +0.39(+1.66%) |
Apr 13, 2007 | 23.19 | 23.33 | 22.96 | 23.22 | 55,427 | -0.03(-0.12%) |
Apr 12, 2007 | 22.94 | 23.63 | 22.68 | 23.25 | 82,873 | +0.21(+0.92%) |
Apr 11, 2007 | 23.21 | 23.46 | 22.71 | 23.04 | 75,577 | -0.12(-0.52%) |
Apr 10, 2007 | 23.96 | 24.09 | 23.12 | 23.16 | 86,516 | -0.72(-3.00%) |
Apr 09, 2007 | 23.75 | 23.99 | 23.65 | 23.87 | 101,683 | +0.20(+0.85%) |
Apr 05, 2007 | 23.67 | 23.84 | 23.53 | 23.67 | 34,992 | +0.04(+0.16%) |
Apr 04, 2007 | 24.03 | 24.04 | 23.42 | 23.64 | 62,829 | -0.45(-1.87%) |
Apr 03, 2007 | 23.82 | 24.43 | 23.72 | 24.09 | 87,327 | +0.31(+1.32%) |
Apr 02, 2007 | 23.93 | 24.23 | 23.01 | 23.77 | 62,961 | -0.14(-0.58%) |
Mar 30, 2007 | 23.99 | 24.24 | 23.31 | 23.91 | 77,655 | -0.07(-0.31%) |
Mar 29, 2007 | 24.22 | 24.32 | 23.82 | 23.98 | 70,658 | -0.12(-0.50%) |
Mar 28, 2007 | 23.83 | 24.32 | 23.55 | 24.10 | 112,661 | +0.10(+0.42%) |
Mar 27, 2007 | 24.67 | 24.67 | 23.77 | 24.00 | 61,299 | -0.70(-2.83%) |
Mar 26, 2007 | 24.88 | 24.88 | 24.32 | 24.70 | 57,975 | -0.17(-0.70%) |
Mar 23, 2007 | 24.83 | 25.15 | 24.72 | 24.88 | 124,418 | +0.06(+0.26%) |
Mar 22, 2007 | 24.98 | 25.01 | 24.32 | 24.81 | 101,565 | -0.13(-0.52%) |
Mar 21, 2007 | 24.02 | 24.96 | 23.86 | 24.94 | 71,461 | +1.00(+4.19%) |
Mar 20, 2007 | 24.09 | 24.09 | 23.72 | 23.94 | 68,324 | -0.23(-0.95%) |
Mar 19, 2007 | 23.92 | 24.37 | 23.81 | 24.17 | 114,538 | +0.36(+1.51%) |
Mar 16, 2007 | 23.06 | 23.87 | 22.94 | 23.81 | 210,103 | +0.74(+3.23%) |
Mar 15, 2007 | 23.38 | 23.51 | 22.73 | 23.06 | 72,368 | -0.28(-1.18%) |
Mar 14, 2007 | 23.03 | 23.46 | 22.98 | 23.34 | 41,356 | +0.26(+1.12%) |
Mar 13, 2007 | 23.48 | 23.75 | 22.63 | 23.08 | 103,100 | -0.40(-1.68%) |
Mar 12, 2007 | 23.86 | 24.02 | 23.29 | 23.48 | 94,482 | -0.64(-2.67%) |
Mar 09, 2007 | 23.96 | 24.38 | 23.78 | 24.12 | 74,671 | +0.40(+1.67%) |
Mar 08, 2007 | 23.79 | 24.27 | 23.56 | 23.73 | 68,333 | +0.24(+1.02%) |
Mar 07, 2007 | 23.39 | 23.86 | 23.26 | 23.49 | 125,119 | -0.22(-0.93%) |
Mar 06, 2007 | 23.15 | 23.95 | 22.87 | 23.71 | 212,760 | +0.73(+3.16%) |
Mar 05, 2007 | 23.24 | 23.64 | 22.93 | 22.98 | 185,616 | -0.63(-2.65%) |
Mar 02, 2007 | 23.88 | 24.05 | 23.25 | 23.61 | 1,695,822 | -0.49(-2.02%) |