Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.58 | 23.59 | 23.25 | 23.35 | 127,447 | -0.02(-0.08%) |
May 30, 2007 | 23.37 | 23.82 | 23.35 | 23.36 | 316,762 | -0.18(-0.75%) |
May 29, 2007 | 23.64 | 23.65 | 23.36 | 23.54 | 133,506 | +0.04(+0.16%) |
May 25, 2007 | 23.66 | 23.66 | 23.39 | 23.51 | 75,617 | -0.02(-0.08%) |
May 24, 2007 | 23.82 | 24.00 | 23.38 | 23.52 | 80,356 | -0.37(-1.56%) |
May 23, 2007 | 23.96 | 24.04 | 23.81 | 23.90 | 76,472 | +0.02(+0.10%) |
May 22, 2007 | 23.43 | 24.07 | 23.43 | 23.87 | 84,512 | +0.32(+1.35%) |
May 21, 2007 | 23.09 | 23.63 | 23.09 | 23.55 | 98,456 | +0.34(+1.45%) |
May 18, 2007 | 23.14 | 23.30 | 22.93 | 23.22 | 70,251 | +0.09(+0.37%) |
May 17, 2007 | 23.31 | 23.31 | 23.02 | 23.13 | 98,531 | -0.28(-1.20%) |
May 16, 2007 | 23.38 | 23.41 | 22.98 | 23.41 | 99,481 | +0.15(+0.66%) |
May 15, 2007 | 23.81 | 23.96 | 23.20 | 23.26 | 120,736 | -0.49(-2.06%) |
May 14, 2007 | 24.08 | 24.18 | 23.60 | 23.75 | 107,231 | -0.39(-1.62%) |
May 11, 2007 | 23.89 | 24.27 | 23.89 | 24.14 | 118,877 | +0.34(+1.44%) |
May 10, 2007 | 24.05 | 24.15 | 23.68 | 23.80 | 157,160 | -0.40(-1.67%) |
May 09, 2007 | 23.87 | 24.35 | 23.87 | 24.20 | 87,262 | +0.13(+0.56%) |
May 08, 2007 | 23.95 | 24.07 | 23.71 | 24.07 | 66,544 | +0.05(+0.20%) |
May 07, 2007 | 24.33 | 24.35 | 24.01 | 24.02 | 53,780 | -0.29(-1.21%) |
May 04, 2007 | 24.30 | 24.36 | 23.95 | 24.31 | 113,970 | +0.10(+0.43%) |
May 03, 2007 | 24.03 | 24.30 | 23.98 | 24.21 | 100,809 | +0.01(+0.03%) |
May 02, 2007 | 23.45 | 24.22 | 23.45 | 24.20 | 176,951 | +0.72(+3.05%) |
May 01, 2007 | 23.35 | 23.52 | 23.22 | 23.49 | 114,489 | +0.23(+0.97%) |
Apr 30, 2007 | 23.84 | 24.00 | 23.24 | 23.26 | 118,733 | -0.55(-2.29%) |
Apr 27, 2007 | 23.60 | 23.86 | 23.59 | 23.81 | 157,336 | +0.09(+0.39%) |
Apr 26, 2007 | 23.64 | 23.83 | 23.55 | 23.71 | 131,792 | +0.01(+0.03%) |
Apr 25, 2007 | 23.92 | 24.08 | 23.62 | 23.71 | 160,228 | -0.13(-0.56%) |
Apr 24, 2007 | 24.04 | 24.04 | 23.65 | 23.84 | 85,347 | -0.09(-0.36%) |
Apr 23, 2007 | 24.23 | 24.33 | 23.77 | 23.93 | 63,627 | -0.40(-1.64%) |
Apr 20, 2007 | 24.60 | 24.60 | 24.21 | 24.33 | 159,956 | +0.03(+0.13%) |
Apr 19, 2007 | 24.49 | 24.49 | 24.01 | 24.30 | 123,970 | -0.26(-1.07%) |
Apr 18, 2007 | 24.84 | 24.84 | 24.50 | 24.56 | 133,278 | -0.25(-1.01%) |
Apr 17, 2007 | 24.83 | 25.02 | 24.76 | 24.81 | 59,856 | -0.26(-1.05%) |
Apr 16, 2007 | 24.33 | 25.09 | 24.33 | 25.07 | 65,749 | +0.75(+3.07%) |
Apr 13, 2007 | 24.47 | 24.47 | 24.22 | 24.33 | 244,907 | -0.03(-0.13%) |
Apr 12, 2007 | 23.76 | 24.36 | 23.74 | 24.36 | 60,284 | +0.50(+2.08%) |
Apr 11, 2007 | 24.35 | 24.35 | 23.77 | 23.86 | 59,358 | -0.51(-2.11%) |
Apr 10, 2007 | 24.45 | 24.50 | 24.30 | 24.38 | 35,411 | +0.13(+0.53%) |
Apr 09, 2007 | 24.57 | 24.69 | 24.22 | 24.25 | 57,763 | -0.34(-1.37%) |
Apr 05, 2007 | 24.77 | 24.77 | 24.52 | 24.58 | 52,904 | -0.02(-0.10%) |
Apr 04, 2007 | 24.87 | 24.93 | 24.55 | 24.61 | 76,462 | -0.34(-1.35%) |
Apr 03, 2007 | 25.13 | 25.22 | 24.78 | 24.95 | 114,040 | -0.03(-0.12%) |
Apr 02, 2007 | 24.88 | 25.01 | 24.54 | 24.98 | 83,263 | +0.20(+0.79%) |
Mar 30, 2007 | 24.63 | 24.99 | 24.41 | 24.78 | 114,902 | +0.01(+0.05%) |
Mar 29, 2007 | 24.72 | 25.12 | 24.44 | 24.77 | 49,327 | +0.11(+0.45%) |
Mar 28, 2007 | 24.83 | 25.02 | 24.57 | 24.66 | 232,911 | -0.40(-1.59%) |
Mar 27, 2007 | 25.37 | 25.37 | 24.97 | 25.06 | 44,125 | -0.39(-1.54%) |
Mar 26, 2007 | 25.12 | 25.53 | 24.95 | 25.45 | 42,740 | +0.29(+1.17%) |
Mar 23, 2007 | 25.20 | 25.28 | 25.12 | 25.15 | 28,274 | -0.18(-0.70%) |
Mar 22, 2007 | 25.34 | 25.42 | 25.12 | 25.33 | 36,552 | +0.01(+0.02%) |
Mar 21, 2007 | 24.58 | 25.32 | 24.58 | 25.32 | 75,395 | +0.74(+2.99%) |
Mar 20, 2007 | 24.71 | 24.72 | 24.59 | 24.59 | 72,887 | -0.18(-0.74%) |
Mar 19, 2007 | 24.70 | 25.09 | 24.68 | 24.77 | 95,021 | +0.28(+1.15%) |
Mar 16, 2007 | 24.76 | 24.78 | 24.41 | 24.49 | 194,603 | -0.27(-1.09%) |
Mar 15, 2007 | 24.34 | 24.76 | 24.32 | 24.76 | 79,624 | +0.37(+1.51%) |
Mar 14, 2007 | 23.98 | 24.44 | 23.98 | 24.39 | 94,614 | +0.34(+1.40%) |
Mar 13, 2007 | 24.73 | 24.53 | 24.02 | 24.06 | 135,317 | -0.67(-2.72%) |
Mar 12, 2007 | 24.30 | 24.76 | 24.29 | 24.73 | 67,063 | +0.32(+1.33%) |
Mar 09, 2007 | 24.47 | 24.47 | 24.30 | 24.41 | 63,650 | +0.15(+0.63%) |
Mar 08, 2007 | 24.32 | 24.47 | 24.11 | 24.25 | 71,495 | +0.18(+0.74%) |
Mar 07, 2007 | 24.37 | 24.37 | 24.07 | 24.08 | 67,783 | -0.36(-1.48%) |
Mar 06, 2007 | 23.72 | 24.45 | 23.72 | 24.44 | 100,341 | +0.96(+4.10%) |
Mar 05, 2007 | 23.17 | 23.84 | 23.16 | 23.47 | 90,762 | -0.01(-0.03%) |
Mar 02, 2007 | 23.70 | 23.89 | 23.43 | 23.48 | 87,553 | -0.42(-1.74%) |