Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.03 | 24.56 | 23.66 | 23.92 | 359,455 | -0.12(-0.50%) |
May 30, 2007 | 23.85 | 24.37 | 23.60 | 24.04 | 459,714 | +0.00(+0.00%) |
May 29, 2007 | 23.88 | 24.63 | 23.63 | 24.04 | 428,496 | +0.16(+0.69%) |
May 25, 2007 | 23.89 | 24.34 | 23.59 | 23.88 | 411,697 | +0.19(+0.80%) |
May 24, 2007 | 24.40 | 24.66 | 23.50 | 23.69 | 224,353 | -0.75(-3.07%) |
May 23, 2007 | 24.18 | 25.09 | 24.18 | 24.44 | 282,646 | -0.05(-0.21%) |
May 22, 2007 | 24.22 | 24.73 | 24.16 | 24.49 | 221,572 | +0.03(+0.11%) |
May 21, 2007 | 24.21 | 24.50 | 23.79 | 24.47 | 292,177 | -0.03(-0.11%) |
May 18, 2007 | 24.13 | 24.49 | 23.79 | 24.49 | 179,764 | +0.47(+1.97%) |
May 17, 2007 | 24.40 | 24.49 | 23.73 | 24.02 | 168,317 | -0.38(-1.56%) |
May 16, 2007 | 24.17 | 24.43 | 23.71 | 24.40 | 196,760 | +0.28(+1.18%) |
May 15, 2007 | 24.51 | 25.16 | 24.08 | 24.11 | 199,020 | -0.47(-1.89%) |
May 14, 2007 | 25.22 | 25.25 | 24.47 | 24.58 | 250,897 | -0.60(-2.40%) |
May 11, 2007 | 24.87 | 25.35 | 24.84 | 25.18 | 94,495 | +0.46(+1.85%) |
May 10, 2007 | 25.61 | 25.61 | 24.72 | 24.72 | 277,205 | -0.89(-3.47%) |
May 09, 2007 | 25.04 | 25.79 | 25.00 | 25.61 | 429,033 | +0.52(+2.06%) |
May 08, 2007 | 24.94 | 25.25 | 24.79 | 25.10 | 377,883 | +0.18(+0.73%) |
May 07, 2007 | 24.27 | 24.98 | 24.27 | 24.91 | 532,957 | +0.51(+2.08%) |
May 04, 2007 | 23.54 | 24.45 | 23.54 | 24.41 | 468,924 | +0.83(+3.51%) |
May 03, 2007 | 23.92 | 24.13 | 23.23 | 23.58 | 377,768 | -0.49(-2.04%) |
May 02, 2007 | 23.46 | 24.07 | 23.41 | 24.07 | 412,719 | +0.68(+2.91%) |
May 01, 2007 | 23.40 | 23.88 | 23.28 | 23.39 | 607,761 | +0.03(+0.15%) |
Apr 30, 2007 | 25.19 | 25.35 | 23.16 | 23.35 | 1,160,151 | -2.30(-8.97%) |
Apr 27, 2007 | 25.86 | 26.02 | 25.61 | 25.66 | 227,045 | -0.19(-0.73%) |
Apr 26, 2007 | 25.01 | 26.00 | 25.00 | 25.85 | 489,914 | +0.78(+3.13%) |
Apr 25, 2007 | 25.05 | 25.51 | 24.70 | 25.06 | 766,903 | +0.01(+0.03%) |
Apr 24, 2007 | 27.38 | 27.57 | 23.17 | 25.05 | 3,106,708 | -6.05(-19.46%) |
Apr 23, 2007 | 31.09 | 31.40 | 30.87 | 31.10 | 223,819 | +0.06(+0.19%) |
Apr 20, 2007 | 30.60 | 31.11 | 30.19 | 31.04 | 374,897 | +0.78(+2.59%) |
Apr 19, 2007 | 30.02 | 30.67 | 29.82 | 30.26 | 142,349 | +0.03(+0.11%) |
Apr 18, 2007 | 30.42 | 30.46 | 29.90 | 30.22 | 213,864 | -0.28(-0.90%) |
Apr 17, 2007 | 30.89 | 30.96 | 30.17 | 30.50 | 200,552 | -0.03(-0.08%) |
Apr 16, 2007 | 30.18 | 30.96 | 30.18 | 30.53 | 186,966 | +0.36(+1.20%) |
Apr 13, 2007 | 29.71 | 30.16 | 29.57 | 30.16 | 153,345 | +0.50(+1.69%) |
Apr 12, 2007 | 29.36 | 29.69 | 29.15 | 29.66 | 95,283 | +0.17(+0.58%) |
Apr 11, 2007 | 29.43 | 29.73 | 29.14 | 29.49 | 315,757 | -0.02(-0.06%) |
Apr 10, 2007 | 29.47 | 29.73 | 29.34 | 29.51 | 293,101 | +0.13(+0.44%) |
Apr 09, 2007 | 29.47 | 29.82 | 29.14 | 29.38 | 145,658 | -0.20(-0.67%) |
Apr 05, 2007 | 29.17 | 29.66 | 29.15 | 29.58 | 97,958 | +0.35(+1.21%) |
Apr 04, 2007 | 29.03 | 29.60 | 28.89 | 29.22 | 158,953 | +0.13(+0.44%) |
Apr 03, 2007 | 29.14 | 29.18 | 28.88 | 29.10 | 179,568 | -0.02(-0.06%) |
Apr 02, 2007 | 29.20 | 29.48 | 28.90 | 29.11 | 110,225 | -0.07(-0.24%) |
Mar 30, 2007 | 28.91 | 29.18 | 28.71 | 29.18 | 200,434 | +0.41(+1.41%) |
Mar 29, 2007 | 28.93 | 28.96 | 28.40 | 28.78 | 115,336 | +0.09(+0.30%) |
Mar 28, 2007 | 28.62 | 28.73 | 28.39 | 28.69 | 287,887 | -0.03(-0.12%) |
Mar 27, 2007 | 28.88 | 28.98 | 28.47 | 28.72 | 356,713 | -0.14(-0.48%) |
Mar 26, 2007 | 28.66 | 28.95 | 28.47 | 28.86 | 272,521 | +0.33(+1.15%) |
Mar 23, 2007 | 28.50 | 28.88 | 28.47 | 28.54 | 167,805 | -0.03(-0.12%) |
Mar 22, 2007 | 28.41 | 28.74 | 28.17 | 28.57 | 151,117 | +0.32(+1.13%) |
Mar 21, 2007 | 27.88 | 28.31 | 27.65 | 28.25 | 118,428 | +0.40(+1.42%) |
Mar 20, 2007 | 28.20 | 28.27 | 27.66 | 27.85 | 133,934 | -0.30(-1.07%) |
Mar 19, 2007 | 27.92 | 28.28 | 27.78 | 28.16 | 157,290 | +0.53(+1.90%) |
Mar 16, 2007 | 27.48 | 27.65 | 27.17 | 27.63 | 270,681 | +0.08(+0.28%) |
Mar 15, 2007 | 27.53 | 27.89 | 27.38 | 27.55 | 162,757 | +0.09(+0.31%) |
Mar 14, 2007 | 26.92 | 27.55 | 25.99 | 27.47 | 260,960 | +0.39(+1.43%) |
Mar 13, 2007 | 27.54 | 27.69 | 26.97 | 27.08 | 210,963 | -0.47(-1.69%) |
Mar 12, 2007 | 27.29 | 27.59 | 27.14 | 27.54 | 80,555 | +0.41(+1.53%) |
Mar 09, 2007 | 27.03 | 27.37 | 26.83 | 27.13 | 123,056 | +0.37(+1.39%) |
Mar 08, 2007 | 26.65 | 27.40 | 26.65 | 26.76 | 253,947 | +0.35(+1.34%) |
Mar 07, 2007 | 26.20 | 26.57 | 26.16 | 26.41 | 189,602 | +0.23(+0.89%) |
Mar 06, 2007 | 25.47 | 26.48 | 25.33 | 26.17 | 267,750 | +1.00(+3.97%) |
Mar 05, 2007 | 25.69 | 25.96 | 25.06 | 25.17 | 218,362 | -0.58(-2.24%) |
Mar 02, 2007 | 26.56 | 26.57 | 25.73 | 25.75 | 174,475 | -0.84(-3.18%) |