Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.61 | 25.50 | 24.49 | 25.21 | 29,280 | +0.60(+2.45%) |
May 30, 2007 | 24.16 | 24.64 | 24.12 | 24.61 | 32,477 | +0.37(+1.52%) |
May 29, 2007 | 24.39 | 24.40 | 24.06 | 24.24 | 5,881 | +0.02(+0.06%) |
May 25, 2007 | 24.06 | 24.24 | 23.97 | 24.23 | 21,353 | -0.02(-0.06%) |
May 24, 2007 | 24.27 | 24.46 | 23.63 | 24.24 | 24,422 | -0.18(-0.74%) |
May 23, 2007 | 24.58 | 24.64 | 24.31 | 24.42 | 32,861 | -0.06(-0.26%) |
May 22, 2007 | 24.71 | 25.02 | 24.31 | 24.49 | 21,864 | -0.15(-0.60%) |
May 21, 2007 | 24.13 | 24.99 | 24.13 | 24.64 | 39,382 | +0.39(+1.61%) |
May 18, 2007 | 24.21 | 24.36 | 24.05 | 24.24 | 40,532 | +0.00(+0.00%) |
May 17, 2007 | 24.27 | 24.36 | 24.06 | 24.24 | 21,864 | -0.19(-0.77%) |
May 16, 2007 | 24.17 | 24.49 | 24.17 | 24.43 | 20,074 | +0.46(+1.93%) |
May 15, 2007 | 24.01 | 24.44 | 23.67 | 23.97 | 58,689 | +0.46(+1.96%) |
May 14, 2007 | 23.77 | 24.01 | 23.20 | 23.51 | 21,225 | -0.27(-1.15%) |
May 11, 2007 | 23.78 | 24.05 | 23.73 | 23.78 | 20,074 | -0.34(-1.39%) |
May 10, 2007 | 24.17 | 24.32 | 23.94 | 24.12 | 10,996 | -0.05(-0.23%) |
May 09, 2007 | 24.10 | 24.83 | 23.89 | 24.17 | 23,271 | +0.07(+0.29%) |
May 08, 2007 | 24.51 | 24.71 | 23.89 | 24.10 | 25,317 | -0.47(-1.91%) |
May 07, 2007 | 24.42 | 24.78 | 24.24 | 24.57 | 47,181 | +0.23(+0.93%) |
May 04, 2007 | 25.30 | 25.34 | 24.14 | 24.35 | 30,431 | +0.05(+0.19%) |
May 03, 2007 | 24.09 | 25.11 | 24.01 | 24.30 | 48,460 | +0.21(+0.88%) |
May 02, 2007 | 24.13 | 24.92 | 23.78 | 24.09 | 47,054 | +0.04(+0.16%) |
May 01, 2007 | 23.64 | 24.21 | 23.56 | 24.05 | 25,189 | +0.05(+0.23%) |
Apr 30, 2007 | 23.85 | 24.17 | 23.85 | 23.99 | 22,248 | -0.02(-0.06%) |
Apr 27, 2007 | 23.50 | 24.21 | 23.31 | 24.01 | 31,454 | +0.55(+2.33%) |
Apr 26, 2007 | 23.52 | 24.21 | 23.26 | 23.46 | 35,034 | +0.09(+0.40%) |
Apr 25, 2007 | 22.80 | 23.85 | 22.80 | 23.37 | 34,651 | +0.55(+2.40%) |
Apr 24, 2007 | 22.50 | 22.90 | 22.38 | 22.82 | 25,444 | +0.30(+1.35%) |
Apr 23, 2007 | 22.60 | 22.60 | 22.37 | 22.52 | 6,904 | -0.16(-0.72%) |
Apr 20, 2007 | 22.64 | 22.72 | 22.44 | 22.68 | 4,730 | +0.20(+0.90%) |
Apr 19, 2007 | 22.99 | 23.10 | 22.46 | 22.48 | 9,589 | -0.66(-2.87%) |
Apr 18, 2007 | 23.41 | 24.05 | 23.11 | 23.14 | 42,067 | -0.19(-0.80%) |
Apr 17, 2007 | 22.99 | 23.88 | 22.99 | 23.33 | 22,376 | +0.26(+1.12%) |
Apr 16, 2007 | 22.84 | 23.38 | 22.56 | 23.07 | 18,028 | +0.35(+1.55%) |
Apr 13, 2007 | 23.02 | 23.38 | 22.66 | 22.72 | 69,430 | -0.26(-1.12%) |
Apr 12, 2007 | 22.64 | 23.31 | 22.64 | 22.98 | 121,215 | +0.30(+1.35%) |
Apr 11, 2007 | 22.73 | 22.83 | 22.37 | 22.67 | 23,654 | +0.00(+0.00%) |
Apr 10, 2007 | 22.68 | 22.84 | 22.52 | 22.67 | 24,166 | -0.01(-0.03%) |
Apr 09, 2007 | 22.52 | 23.74 | 22.52 | 22.68 | 62,269 | +0.05(+0.24%) |
Apr 05, 2007 | 22.81 | 22.91 | 22.36 | 22.63 | 18,668 | -0.05(-0.24%) |
Apr 04, 2007 | 22.76 | 22.85 | 22.67 | 22.68 | 16,750 | -0.07(-0.31%) |
Apr 03, 2007 | 22.38 | 22.85 | 22.23 | 22.75 | 19,691 | +0.45(+2.03%) |
Apr 02, 2007 | 22.68 | 23.06 | 22.16 | 22.30 | 35,418 | -0.38(-1.66%) |
Mar 30, 2007 | 22.52 | 22.83 | 22.22 | 22.67 | 28,385 | -0.01(-0.03%) |
Mar 29, 2007 | 22.59 | 22.99 | 22.40 | 22.68 | 17,900 | +0.04(+0.17%) |
Mar 28, 2007 | 22.84 | 22.94 | 22.30 | 22.64 | 36,313 | -0.09(-0.41%) |
Mar 27, 2007 | 22.88 | 23.11 | 22.68 | 22.73 | 29,536 | +0.14(+0.62%) |
Mar 26, 2007 | 22.52 | 22.73 | 22.45 | 22.59 | 9,334 | -0.09(-0.38%) |
Mar 23, 2007 | 22.68 | 22.73 | 22.52 | 22.68 | 3,196 | -0.01(-0.03%) |
Mar 22, 2007 | 22.20 | 22.83 | 22.17 | 22.69 | 30,431 | +0.45(+2.00%) |
Mar 21, 2007 | 20.88 | 22.28 | 20.45 | 22.24 | 15,087 | +1.31(+6.24%) |
Mar 20, 2007 | 21.12 | 21.23 | 20.86 | 20.94 | 7,543 | -0.27(-1.29%) |
Mar 19, 2007 | 22.05 | 22.05 | 21.20 | 21.21 | 13,297 | -0.95(-4.30%) |
Mar 16, 2007 | 22.41 | 22.41 | 22.16 | 22.16 | 4,858 | -0.34(-1.53%) |
Mar 15, 2007 | 22.88 | 22.88 | 21.71 | 22.51 | 23,782 | -0.52(-2.24%) |
Mar 14, 2007 | 23.07 | 23.38 | 23.02 | 23.02 | 21,353 | -0.04(-0.17%) |
Mar 13, 2007 | 23.05 | 23.14 | 22.84 | 23.06 | 15,599 | +0.02(+0.07%) |
Mar 12, 2007 | 22.66 | 23.06 | 22.66 | 23.05 | 8,183 | +0.29(+1.27%) |
Mar 09, 2007 | 23.74 | 23.74 | 22.68 | 22.76 | 12,914 | -0.42(-1.82%) |
Mar 08, 2007 | 22.76 | 23.45 | 22.76 | 23.18 | 18,923 | +0.27(+1.20%) |
Mar 07, 2007 | 22.64 | 22.99 | 22.64 | 22.91 | 5,114 | +0.27(+1.17%) |
Mar 06, 2007 | 22.21 | 22.68 | 22.21 | 22.64 | 5,626 | +0.43(+1.94%) |
Mar 05, 2007 | 22.06 | 22.37 | 22.06 | 22.21 | 8,183 | -0.15(-0.66%) |
Mar 02, 2007 | 22.05 | 22.36 | 21.96 | 22.36 | 19,946 | +0.20(+0.88%) |