Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.74 | 23.40 | 22.74 | 23.40 | 255,762 | +0.80(+3.55%) |
May 30, 2007 | 23.23 | 23.33 | 22.43 | 22.59 | 372,705 | -0.75(-3.20%) |
May 29, 2007 | 23.66 | 23.66 | 23.16 | 23.34 | 200,662 | -0.27(-1.16%) |
May 25, 2007 | 23.47 | 23.64 | 23.23 | 23.61 | 69,573 | +0.26(+1.12%) |
May 24, 2007 | 23.58 | 23.75 | 23.30 | 23.35 | 70,725 | -0.34(-1.44%) |
May 23, 2007 | 24.20 | 24.27 | 23.55 | 23.69 | 112,091 | -0.51(-2.11%) |
May 22, 2007 | 24.21 | 24.39 | 24.03 | 24.20 | 40,296 | +0.10(+0.40%) |
May 21, 2007 | 24.23 | 24.48 | 23.97 | 24.11 | 76,317 | -0.27(-1.12%) |
May 18, 2007 | 23.56 | 24.38 | 23.46 | 24.38 | 106,663 | +0.83(+3.54%) |
May 17, 2007 | 23.76 | 23.79 | 23.48 | 23.55 | 69,902 | -0.23(-0.95%) |
May 16, 2007 | 23.50 | 23.80 | 23.30 | 23.77 | 55,922 | +0.27(+1.16%) |
May 15, 2007 | 23.64 | 24.08 | 23.40 | 23.50 | 79,607 | -0.21(-0.90%) |
May 14, 2007 | 23.64 | 23.81 | 23.49 | 23.71 | 154,444 | +0.14(+0.59%) |
May 11, 2007 | 23.95 | 23.95 | 23.41 | 23.57 | 66,119 | -0.28(-1.17%) |
May 10, 2007 | 23.91 | 24.03 | 23.67 | 23.85 | 108,226 | -0.21(-0.86%) |
May 09, 2007 | 23.86 | 24.20 | 23.71 | 24.06 | 75,330 | +0.19(+0.82%) |
May 08, 2007 | 24.18 | 24.18 | 23.40 | 23.86 | 98,850 | -0.47(-1.92%) |
May 07, 2007 | 24.41 | 24.50 | 24.28 | 24.33 | 48,520 | -0.12(-0.47%) |
May 04, 2007 | 24.47 | 24.47 | 24.22 | 24.45 | 39,145 | +0.07(+0.30%) |
May 03, 2007 | 24.32 | 24.50 | 24.18 | 24.37 | 68,751 | +0.14(+0.58%) |
May 02, 2007 | 24.17 | 24.50 | 23.97 | 24.23 | 90,462 | +0.21(+0.86%) |
May 01, 2007 | 23.65 | 24.06 | 23.41 | 24.03 | 100,495 | +0.47(+2.01%) |
Apr 30, 2007 | 24.44 | 24.45 | 23.51 | 23.55 | 121,170 | -0.89(-3.63%) |
Apr 27, 2007 | 24.54 | 24.62 | 23.96 | 24.44 | 110,857 | -0.12(-0.50%) |
Apr 26, 2007 | 24.23 | 24.69 | 24.18 | 24.56 | 180,760 | +0.26(+1.05%) |
Apr 25, 2007 | 24.09 | 24.59 | 24.02 | 24.31 | 370,238 | +0.33(+1.39%) |
Apr 24, 2007 | 24.14 | 24.23 | 23.68 | 23.97 | 145,727 | -0.02(-0.10%) |
Apr 23, 2007 | 24.13 | 24.40 | 23.89 | 24.00 | 118,094 | -0.21(-0.85%) |
Apr 20, 2007 | 24.17 | 24.39 | 23.78 | 24.20 | 89,886 | +0.54(+2.29%) |
Apr 19, 2007 | 23.68 | 24.00 | 23.57 | 23.66 | 58,553 | -0.17(-0.71%) |
Apr 18, 2007 | 23.98 | 24.04 | 23.77 | 23.83 | 80,100 | -0.21(-0.86%) |
Apr 17, 2007 | 24.47 | 24.52 | 23.78 | 24.04 | 58,718 | -0.29(-1.20%) |
Apr 16, 2007 | 23.50 | 24.34 | 23.50 | 24.33 | 49,096 | +0.95(+4.06%) |
Apr 13, 2007 | 23.26 | 23.41 | 23.13 | 23.38 | 64,475 | +0.15(+0.65%) |
Apr 12, 2007 | 23.15 | 23.30 | 22.87 | 23.23 | 171,714 | +0.07(+0.29%) |
Apr 11, 2007 | 23.33 | 23.41 | 22.90 | 23.16 | 86,844 | -0.16(-0.70%) |
Apr 10, 2007 | 23.36 | 23.72 | 23.10 | 23.33 | 101,318 | -0.04(-0.16%) |
Apr 09, 2007 | 23.72 | 23.83 | 23.28 | 23.36 | 233,064 | -0.36(-1.51%) |
Apr 05, 2007 | 23.81 | 23.90 | 23.69 | 23.72 | 28,783 | -0.09(-0.38%) |
Apr 04, 2007 | 23.66 | 23.91 | 23.61 | 23.81 | 59,211 | +0.11(+0.46%) |
Apr 03, 2007 | 23.40 | 23.89 | 23.40 | 23.71 | 45,395 | +0.30(+1.30%) |
Apr 02, 2007 | 23.79 | 23.86 | 23.24 | 23.40 | 61,843 | -0.39(-1.64%) |
Mar 30, 2007 | 23.52 | 23.86 | 23.33 | 23.79 | 94,739 | +0.31(+1.32%) |
Mar 29, 2007 | 23.85 | 23.93 | 23.16 | 23.48 | 68,916 | -0.25(-1.05%) |
Mar 28, 2007 | 23.89 | 23.99 | 23.63 | 23.73 | 229,446 | -0.12(-0.48%) |
Mar 27, 2007 | 23.90 | 23.91 | 23.43 | 23.85 | 92,929 | -0.08(-0.33%) |
Mar 26, 2007 | 23.95 | 24.01 | 23.42 | 23.92 | 58,225 | -0.04(-0.18%) |
Mar 23, 2007 | 24.07 | 24.07 | 23.86 | 23.97 | 46,218 | -0.01(-0.03%) |
Mar 22, 2007 | 23.92 | 24.18 | 23.52 | 23.97 | 62,172 | +0.08(+0.33%) |
Mar 21, 2007 | 23.30 | 23.91 | 23.18 | 23.89 | 104,114 | +0.68(+2.93%) |
Mar 20, 2007 | 23.23 | 23.30 | 22.95 | 23.21 | 47,040 | +0.01(+0.03%) |
Mar 19, 2007 | 22.64 | 23.56 | 22.64 | 23.21 | 88,488 | +0.72(+3.22%) |
Mar 16, 2007 | 22.73 | 22.96 | 22.30 | 22.48 | 130,924 | -0.25(-1.10%) |
Mar 15, 2007 | 22.74 | 22.89 | 22.49 | 22.73 | 49,672 | +0.04(+0.19%) |
Mar 14, 2007 | 22.45 | 22.81 | 22.24 | 22.69 | 65,462 | +0.18(+0.78%) |
Mar 13, 2007 | 23.58 | 23.38 | 22.48 | 22.51 | 111,351 | -1.07(-4.54%) |
Mar 12, 2007 | 23.55 | 23.75 | 23.20 | 23.58 | 113,160 | +0.08(+0.34%) |
Mar 09, 2007 | 23.40 | 23.60 | 23.16 | 23.50 | 47,533 | +0.26(+1.10%) |
Mar 08, 2007 | 23.44 | 23.44 | 23.14 | 23.25 | 63,817 | +0.03(+0.13%) |
Mar 07, 2007 | 23.48 | 23.62 | 22.92 | 23.22 | 70,396 | -0.26(-1.09%) |
Mar 06, 2007 | 23.38 | 23.63 | 22.56 | 23.47 | 91,778 | +0.34(+1.47%) |
Mar 05, 2007 | 22.87 | 23.48 | 22.80 | 23.13 | 90,956 | +0.27(+1.17%) |
Mar 02, 2007 | 23.41 | 23.51 | 22.66 | 22.87 | 90,298 | -0.55(-2.34%) |