Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.93 | 25.00 | 24.76 | 24.82 | 235,000 | -0.11(-0.42%) |
May 30, 2007 | 24.80 | 24.93 | 24.53 | 24.93 | 236,200 | +0.12(+0.50%) |
May 29, 2007 | 24.98 | 25.34 | 24.66 | 24.80 | 560,400 | -0.15(-0.60%) |
May 25, 2007 | 24.94 | 25.00 | 24.80 | 24.95 | 322,800 | +0.11(+0.44%) |
May 24, 2007 | 24.72 | 24.88 | 24.68 | 24.84 | 369,400 | +0.11(+0.47%) |
May 23, 2007 | 24.82 | 24.98 | 24.61 | 24.73 | 195,800 | -0.10(-0.40%) |
May 22, 2007 | 24.73 | 24.83 | 24.50 | 24.82 | 232,200 | +0.04(+0.14%) |
May 21, 2007 | 24.41 | 24.89 | 24.38 | 24.79 | 165,200 | +0.29(+1.20%) |
May 18, 2007 | 24.47 | 24.62 | 24.18 | 24.50 | 198,600 | +0.03(+0.12%) |
May 17, 2007 | 24.63 | 24.75 | 24.32 | 24.46 | 241,600 | -0.23(-0.93%) |
May 16, 2007 | 24.27 | 24.70 | 24.27 | 24.70 | 239,800 | +0.43(+1.75%) |
May 15, 2007 | 24.45 | 24.57 | 24.23 | 24.27 | 364,800 | -0.21(-0.86%) |
May 14, 2007 | 24.59 | 24.76 | 24.35 | 24.48 | 410,600 | -0.16(-0.65%) |
May 11, 2007 | 24.60 | 24.71 | 24.48 | 24.64 | 268,000 | +0.12(+0.51%) |
May 10, 2007 | 25.00 | 25.01 | 24.48 | 24.52 | 413,640 | -0.51(-2.04%) |
May 09, 2007 | 24.61 | 25.20 | 24.52 | 25.02 | 526,400 | +0.22(+0.91%) |
May 08, 2007 | 24.77 | 24.82 | 24.47 | 24.80 | 570,400 | +0.00(+0.00%) |
May 07, 2007 | 24.85 | 25.11 | 24.73 | 24.80 | 440,000 | -0.16(-0.66%) |
May 04, 2007 | 25.23 | 25.23 | 24.82 | 24.96 | 489,000 | -0.30(-1.17%) |
May 03, 2007 | 26.08 | 26.08 | 25.08 | 25.26 | 1,210,800 | -1.04(-3.94%) |
May 02, 2007 | 24.05 | 26.98 | 24.05 | 26.30 | 1,500,200 | +2.25(+9.33%) |
May 01, 2007 | 23.89 | 24.05 | 23.75 | 24.05 | 387,000 | +0.13(+0.54%) |
Apr 30, 2007 | 24.20 | 24.20 | 23.91 | 23.92 | 300,200 | -0.21(-0.89%) |
Apr 27, 2007 | 24.15 | 24.23 | 24.02 | 24.14 | 269,000 | -0.07(-0.29%) |
Apr 26, 2007 | 24.11 | 24.24 | 24.05 | 24.20 | 250,000 | +0.05(+0.23%) |
Apr 25, 2007 | 23.99 | 24.29 | 23.91 | 24.15 | 515,400 | +0.17(+0.71%) |
Apr 24, 2007 | 23.89 | 24.00 | 23.75 | 23.98 | 520,000 | +0.21(+0.88%) |
Apr 23, 2007 | 23.72 | 23.82 | 23.70 | 23.77 | 189,516 | -0.05(-0.19%) |
Apr 20, 2007 | 23.03 | 23.82 | 23.03 | 23.82 | 427,000 | +0.79(+3.41%) |
Apr 19, 2007 | 22.98 | 23.18 | 22.43 | 23.03 | 216,400 | -0.08(-0.35%) |
Apr 18, 2007 | 23.39 | 23.39 | 22.94 | 23.11 | 321,400 | -0.34(-1.43%) |
Apr 17, 2007 | 23.50 | 23.66 | 23.34 | 23.45 | 323,200 | -0.06(-0.26%) |
Apr 16, 2007 | 23.30 | 23.55 | 23.30 | 23.50 | 296,400 | +0.29(+1.27%) |
Apr 13, 2007 | 23.27 | 23.30 | 23.11 | 23.21 | 570,400 | -0.11(-0.45%) |
Apr 12, 2007 | 23.14 | 23.33 | 23.03 | 23.32 | 238,400 | +0.19(+0.80%) |
Apr 11, 2007 | 23.39 | 23.39 | 22.95 | 23.13 | 286,600 | -0.26(-1.11%) |
Apr 10, 2007 | 23.37 | 23.50 | 23.31 | 23.39 | 166,400 | -0.00(-0.02%) |
Apr 09, 2007 | 23.55 | 23.60 | 23.37 | 23.39 | 257,800 | -0.20(-0.85%) |
Apr 05, 2007 | 23.70 | 23.80 | 23.57 | 23.59 | 381,200 | -0.08(-0.34%) |
Apr 04, 2007 | 23.84 | 23.89 | 23.65 | 23.68 | 361,600 | -0.11(-0.46%) |
Apr 03, 2007 | 23.54 | 23.91 | 23.47 | 23.79 | 314,400 | +0.34(+1.43%) |
Apr 02, 2007 | 23.36 | 23.45 | 23.17 | 23.45 | 175,800 | +0.07(+0.32%) |
Mar 30, 2007 | 23.39 | 23.48 | 23.27 | 23.38 | 313,600 | +0.02(+0.06%) |
Mar 29, 2007 | 23.48 | 23.48 | 23.11 | 23.36 | 318,000 | +0.00(+0.02%) |
Mar 28, 2007 | 23.38 | 23.43 | 23.18 | 23.36 | 590,400 | -0.09(-0.41%) |
Mar 27, 2007 | 23.61 | 23.61 | 23.23 | 23.45 | 347,800 | -0.19(-0.78%) |
Mar 26, 2007 | 23.66 | 23.66 | 23.30 | 23.64 | 472,800 | -0.03(-0.13%) |
Mar 23, 2007 | 23.65 | 23.74 | 23.50 | 23.66 | 377,000 | -0.02(-0.08%) |
Mar 22, 2007 | 23.49 | 23.73 | 23.34 | 23.68 | 472,600 | +0.24(+1.05%) |
Mar 21, 2007 | 23.05 | 23.51 | 22.79 | 23.44 | 635,600 | +0.38(+1.65%) |
Mar 20, 2007 | 22.99 | 23.09 | 22.80 | 23.06 | 664,800 | -0.01(-0.04%) |
Mar 19, 2007 | 23.19 | 23.27 | 22.98 | 23.07 | 531,200 | -0.02(-0.06%) |
Mar 16, 2007 | 23.09 | 23.16 | 22.77 | 23.09 | 875,000 | +0.04(+0.17%) |
Mar 15, 2007 | 22.71 | 23.05 | 22.71 | 23.05 | 491,200 | +0.39(+1.70%) |
Mar 14, 2007 | 22.25 | 22.82 | 22.20 | 22.66 | 632,200 | +0.39(+1.73%) |
Mar 13, 2007 | 22.70 | 22.55 | 22.14 | 22.27 | 765,200 | -0.43(-1.89%) |
Mar 12, 2007 | 22.33 | 22.97 | 22.33 | 22.70 | 918,200 | +0.30(+1.36%) |
Mar 09, 2007 | 22.38 | 22.41 | 22.25 | 22.40 | 568,400 | +0.12(+0.56%) |
Mar 08, 2007 | 22.18 | 22.33 | 22.15 | 22.27 | 557,400 | +0.24(+1.11%) |
Mar 07, 2007 | 21.70 | 22.09 | 21.57 | 22.03 | 1,355,000 | +0.28(+1.29%) |
Mar 06, 2007 | 21.91 | 22.01 | 21.57 | 21.75 | 806,200 | -0.07(-0.30%) |
Mar 05, 2007 | 22.20 | 22.36 | 21.82 | 21.82 | 512,800 | -0.25(-1.16%) |
Mar 02, 2007 | 22.41 | 22.41 | 21.86 | 22.07 | 888,600 | -0.45(-2.02%) |