Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.88 | 16.05 | 15.83 | 16.02 | 1,153,060 | +0.14(+0.87%) |
May 30, 2007 | 15.84 | 15.95 | 15.80 | 15.88 | 903,881 | -0.10(-0.61%) |
May 29, 2007 | 16.05 | 16.05 | 15.82 | 15.98 | 800,020 | -0.05(-0.31%) |
May 25, 2007 | 16.08 | 16.16 | 15.90 | 16.03 | 618,386 | +0.04(+0.26%) |
May 24, 2007 | 15.99 | 16.13 | 15.81 | 15.99 | 1,298,992 | -0.07(-0.46%) |
May 23, 2007 | 16.14 | 16.23 | 16.03 | 16.06 | 492,847 | -0.10(-0.61%) |
May 22, 2007 | 16.07 | 16.17 | 15.92 | 16.16 | 480,355 | +0.07(+0.46%) |
May 21, 2007 | 15.99 | 16.24 | 15.95 | 16.08 | 1,016,192 | +0.09(+0.56%) |
May 18, 2007 | 16.04 | 16.13 | 15.88 | 15.99 | 874,486 | -0.04(-0.26%) |
May 17, 2007 | 16.18 | 16.19 | 15.95 | 16.04 | 1,723,007 | -0.20(-1.26%) |
May 16, 2007 | 16.29 | 16.35 | 16.13 | 16.24 | 964,874 | -0.04(-0.25%) |
May 15, 2007 | 16.52 | 16.57 | 16.25 | 16.28 | 858,135 | -0.22(-1.34%) |
May 14, 2007 | 16.31 | 16.50 | 16.31 | 16.50 | 1,296,787 | +0.16(+1.00%) |
May 11, 2007 | 16.12 | 16.40 | 16.12 | 16.34 | 904,615 | +0.21(+1.32%) |
May 10, 2007 | 16.37 | 16.49 | 16.08 | 16.13 | 1,256,125 | -0.30(-1.84%) |
May 09, 2007 | 16.26 | 16.49 | 16.19 | 16.43 | 1,285,152 | +0.21(+1.31%) |
May 08, 2007 | 16.08 | 16.25 | 16.03 | 16.22 | 1,962,695 | +0.19(+1.17%) |
May 07, 2007 | 15.39 | 16.29 | 15.47 | 16.03 | 4,730,800 | -10.40(-39.36%) |
May 04, 2007 | 26.38 | 26.45 | 25.92 | 26.43 | 1,416,570 | +0.31(+1.19%) |
May 03, 2007 | 26.17 | 26.32 | 25.98 | 26.12 | 1,048,281 | -0.07(-0.25%) |
May 02, 2007 | 25.92 | 26.33 | 25.41 | 26.18 | 2,761,613 | -0.43(-1.63%) |
May 01, 2007 | 26.41 | 26.66 | 25.76 | 26.62 | 1,418,407 | +0.29(+1.09%) |
Apr 30, 2007 | 26.86 | 26.99 | 26.27 | 26.33 | 1,248,531 | -0.55(-2.04%) |
Apr 27, 2007 | 27.00 | 27.06 | 26.77 | 26.88 | 578,826 | -0.11(-0.42%) |
Apr 26, 2007 | 27.63 | 27.63 | 26.80 | 26.99 | 1,230,037 | +0.20(+0.76%) |
Apr 25, 2007 | 26.82 | 26.94 | 26.67 | 26.79 | 1,695,450 | +0.09(+0.34%) |
Apr 24, 2007 | 27.27 | 27.29 | 26.61 | 26.70 | 1,734,308 | -0.42(-1.54%) |
Apr 23, 2007 | 27.07 | 27.49 | 27.04 | 27.12 | 1,975,555 | -0.04(-0.15%) |
Apr 20, 2007 | 26.93 | 27.19 | 26.72 | 27.16 | 2,067,413 | +0.52(+1.96%) |
Apr 19, 2007 | 27.26 | 27.27 | 26.25 | 26.63 | 2,456,278 | -0.82(-3.00%) |
Apr 18, 2007 | 29.12 | 29.12 | 27.44 | 27.46 | 3,975,499 | +0.10(+0.36%) |
Apr 17, 2007 | 27.48 | 27.54 | 27.15 | 27.36 | 398,418 | -0.12(-0.45%) |
Apr 16, 2007 | 27.11 | 27.71 | 27.11 | 27.48 | 555,066 | +0.46(+1.69%) |
Apr 13, 2007 | 27.03 | 27.07 | 26.87 | 27.03 | 453,532 | -0.05(-0.18%) |
Apr 12, 2007 | 26.98 | 27.12 | 26.63 | 27.07 | 265,897 | +0.00(+0.00%) |
Apr 11, 2007 | 27.43 | 27.43 | 26.84 | 27.07 | 183,470 | -0.33(-1.19%) |
Apr 10, 2007 | 27.35 | 27.51 | 27.30 | 27.40 | 128,356 | -0.01(-0.03%) |
Apr 09, 2007 | 27.34 | 27.60 | 27.31 | 27.41 | 247,158 | +0.04(+0.15%) |
Apr 05, 2007 | 27.34 | 27.44 | 27.34 | 27.37 | 109,372 | -0.02(-0.06%) |
Apr 04, 2007 | 27.74 | 27.75 | 27.27 | 27.38 | 311,091 | +0.04(+0.15%) |
Apr 03, 2007 | 26.98 | 27.45 | 26.97 | 27.34 | 386,292 | +0.42(+1.58%) |
Apr 02, 2007 | 26.54 | 27.01 | 26.54 | 26.92 | 657,947 | +0.41(+1.54%) |
Mar 30, 2007 | 26.28 | 26.56 | 26.21 | 26.51 | 529,713 | +0.31(+1.18%) |
Mar 29, 2007 | 26.37 | 26.49 | 26.09 | 26.20 | 450,103 | +0.07(+0.28%) |
Mar 28, 2007 | 26.13 | 26.32 | 25.98 | 26.13 | 963,772 | +0.00(+0.00%) |
Mar 27, 2007 | 26.05 | 26.14 | 25.83 | 26.13 | 777,362 | +0.00(+0.00%) |
Mar 26, 2007 | 26.09 | 26.15 | 25.83 | 26.13 | 611,160 | -0.07(-0.25%) |
Mar 23, 2007 | 26.09 | 26.19 | 25.97 | 26.19 | 611,773 | +0.19(+0.72%) |
Mar 22, 2007 | 26.14 | 26.16 | 25.92 | 26.00 | 254,139 | -0.07(-0.25%) |
Mar 21, 2007 | 26.09 | 26.22 | 25.85 | 26.07 | 410,543 | -0.03(-0.12%) |
Mar 20, 2007 | 25.80 | 26.11 | 25.80 | 26.10 | 201,474 | +0.13(+0.50%) |
Mar 19, 2007 | 25.64 | 26.09 | 25.64 | 25.97 | 357,633 | +0.42(+1.63%) |
Mar 16, 2007 | 25.72 | 25.84 | 25.29 | 25.56 | 842,152 | -0.16(-0.60%) |
Mar 15, 2007 | 25.27 | 25.72 | 25.21 | 25.71 | 1,017,294 | +0.48(+1.91%) |
Mar 14, 2007 | 25.19 | 25.47 | 24.72 | 25.23 | 544,900 | +0.04(+0.16%) |
Mar 13, 2007 | 25.72 | 25.64 | 25.11 | 25.19 | 369,880 | -0.53(-2.06%) |
Mar 12, 2007 | 25.68 | 25.83 | 25.56 | 25.72 | 465,168 | +0.12(+0.48%) |
Mar 09, 2007 | 25.64 | 25.74 | 25.56 | 25.60 | 302,395 | +0.07(+0.26%) |
Mar 08, 2007 | 25.47 | 25.60 | 25.28 | 25.53 | 300,803 | +0.28(+1.10%) |
Mar 07, 2007 | 25.11 | 25.40 | 25.07 | 25.25 | 364,859 | +0.08(+0.32%) |
Mar 06, 2007 | 25.05 | 25.25 | 24.88 | 25.17 | 375,024 | +0.30(+1.21%) |
Mar 05, 2007 | 25.07 | 25.07 | 24.84 | 24.87 | 471,169 | -0.30(-1.20%) |
Mar 02, 2007 | 25.07 | 25.43 | 25.05 | 25.17 | 510,607 | -0.28(-1.09%) |