Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.51 | 23.81 | 22.25 | 23.00 | 352,427 | -0.68(-2.87%) |
May 30, 2007 | 23.65 | 23.82 | 23.50 | 23.68 | 152,937 | -0.15(-0.63%) |
May 29, 2007 | 24.20 | 24.32 | 23.80 | 23.83 | 380,808 | -0.31(-1.28%) |
May 25, 2007 | 24.29 | 24.29 | 23.95 | 24.14 | 135,350 | -0.10(-0.41%) |
May 24, 2007 | 24.29 | 24.69 | 23.60 | 24.24 | 213,022 | -0.14(-0.57%) |
May 23, 2007 | 24.01 | 25.12 | 24.00 | 24.38 | 303,059 | +0.36(+1.50%) |
May 22, 2007 | 24.33 | 24.53 | 24.01 | 24.02 | 263,528 | -0.32(-1.31%) |
May 21, 2007 | 23.79 | 24.83 | 23.68 | 24.34 | 241,286 | +0.61(+2.57%) |
May 18, 2007 | 23.36 | 24.71 | 23.35 | 23.73 | 550,320 | +0.48(+2.06%) |
May 17, 2007 | 24.10 | 24.10 | 23.00 | 23.25 | 358,242 | -1.05(-4.32%) |
May 16, 2007 | 24.00 | 24.30 | 23.60 | 24.30 | 218,221 | +0.30(+1.25%) |
May 15, 2007 | 23.67 | 24.59 | 23.47 | 24.00 | 560,430 | -0.71(-2.87%) |
May 14, 2007 | 24.88 | 24.97 | 24.00 | 24.71 | 191,996 | -0.24(-0.96%) |
May 11, 2007 | 25.19 | 25.35 | 24.60 | 24.95 | 215,124 | -0.05(-0.20%) |
May 10, 2007 | 26.70 | 26.74 | 24.54 | 25.00 | 510,976 | -1.83(-6.82%) |
May 09, 2007 | 27.58 | 27.58 | 26.48 | 26.83 | 289,197 | -0.55(-2.01%) |
May 08, 2007 | 26.14 | 27.56 | 26.10 | 27.38 | 368,708 | +1.26(+4.82%) |
May 07, 2007 | 25.64 | 26.22 | 25.56 | 26.12 | 173,102 | +0.43(+1.67%) |
May 04, 2007 | 25.60 | 26.00 | 25.33 | 25.69 | 225,407 | +0.20(+0.78%) |
May 03, 2007 | 25.74 | 25.95 | 25.21 | 25.49 | 728,361 | -0.13(-0.51%) |
May 02, 2007 | 24.00 | 26.10 | 23.93 | 25.62 | 1,657,987 | +2.38(+10.25%) |
May 01, 2007 | 23.70 | 23.77 | 22.85 | 23.24 | 442,445 | -0.36(-1.54%) |
Apr 30, 2007 | 23.19 | 24.65 | 23.14 | 23.60 | 598,448 | +0.51(+2.21%) |
Apr 27, 2007 | 23.12 | 23.20 | 23.00 | 23.09 | 85,463 | -0.02(-0.09%) |
Apr 26, 2007 | 22.91 | 23.11 | 22.34 | 23.11 | 126,245 | +0.12(+0.52%) |
Apr 25, 2007 | 23.80 | 23.88 | 22.94 | 22.99 | 188,813 | -0.81(-3.41%) |
Apr 24, 2007 | 23.48 | 23.90 | 23.31 | 23.80 | 357,267 | +0.37(+1.58%) |
Apr 23, 2007 | 23.25 | 23.49 | 23.19 | 23.43 | 100,064 | +0.22(+0.95%) |
Apr 20, 2007 | 23.46 | 23.49 | 23.12 | 23.21 | 208,001 | -0.07(-0.30%) |
Apr 19, 2007 | 23.61 | 23.78 | 23.23 | 23.28 | 123,550 | -0.30(-1.27%) |
Apr 18, 2007 | 24.15 | 24.27 | 23.50 | 23.58 | 256,024 | -0.73(-3.00%) |
Apr 17, 2007 | 24.00 | 24.42 | 23.91 | 24.31 | 76,106 | -0.09(-0.37%) |
Apr 16, 2007 | 23.90 | 24.73 | 23.90 | 24.40 | 133,424 | +0.44(+1.84%) |
Apr 13, 2007 | 23.80 | 24.64 | 23.26 | 23.96 | 277,986 | +0.18(+0.76%) |
Apr 12, 2007 | 24.05 | 24.05 | 23.28 | 23.78 | 384,355 | +0.42(+1.80%) |
Apr 11, 2007 | 23.68 | 23.68 | 23.18 | 23.36 | 172,191 | -0.22(-0.93%) |
Apr 10, 2007 | 24.00 | 24.03 | 23.44 | 23.58 | 553,359 | -0.45(-1.87%) |
Apr 09, 2007 | 23.48 | 24.24 | 22.90 | 24.03 | 564,359 | +0.79(+3.40%) |
Apr 05, 2007 | 22.60 | 23.35 | 22.34 | 23.24 | 206,995 | +0.75(+3.33%) |
Apr 04, 2007 | 22.54 | 22.70 | 22.13 | 22.49 | 190,470 | +0.08(+0.36%) |
Apr 03, 2007 | 22.30 | 22.57 | 21.94 | 22.41 | 167,545 | +0.38(+1.72%) |
Apr 02, 2007 | 22.44 | 22.50 | 21.66 | 22.03 | 397,742 | -0.21(-0.94%) |
Mar 30, 2007 | 22.35 | 25.20 | 22.15 | 22.24 | 1,552,397 | -0.07(-0.31%) |
Mar 29, 2007 | 23.12 | 23.19 | 22.18 | 22.31 | 209,878 | -0.54(-2.36%) |
Mar 28, 2007 | 23.07 | 23.08 | 22.65 | 22.85 | 174,656 | +0.00(+0.00%) |
Mar 27, 2007 | 22.60 | 23.03 | 22.30 | 22.85 | 172,505 | +0.62(+2.79%) |
Mar 26, 2007 | 22.75 | 22.75 | 21.92 | 22.23 | 185,064 | -0.47(-2.07%) |
Mar 23, 2007 | 22.44 | 22.77 | 22.18 | 22.70 | 284,612 | +0.31(+1.38%) |
Mar 22, 2007 | 21.05 | 22.50 | 20.73 | 22.39 | 761,468 | +1.21(+5.71%) |
Mar 21, 2007 | 21.90 | 21.98 | 19.79 | 21.18 | 1,534,416 | -0.57(-2.62%) |
Mar 20, 2007 | 24.00 | 24.09 | 21.66 | 21.75 | 1,248,041 | -2.33(-9.68%) |
Mar 19, 2007 | 23.78 | 24.15 | 23.65 | 24.08 | 523,633 | +0.48(+2.03%) |
Mar 16, 2007 | 21.47 | 23.72 | 19.66 | 23.60 | 2,304,591 | -0.91(-3.71%) |
Mar 15, 2007 | 25.05 | 25.05 | 24.00 | 24.51 | 250,521 | -0.29(-1.17%) |
Mar 14, 2007 | 24.70 | 25.04 | 24.50 | 24.80 | 214,204 | +0.05(+0.20%) |
Mar 13, 2007 | 25.50 | 25.96 | 24.58 | 24.75 | 225,776 | -0.75(-2.94%) |
Mar 12, 2007 | 25.29 | 26.16 | 25.15 | 25.50 | 240,082 | -0.37(-1.43%) |
Mar 09, 2007 | 25.35 | 26.36 | 24.50 | 25.87 | 341,132 | +1.01(+4.06%) |
Mar 08, 2007 | 24.87 | 25.27 | 24.78 | 24.86 | 89,266 | +0.25(+1.02%) |
Mar 07, 2007 | 24.48 | 25.45 | 24.32 | 24.61 | 245,750 | +0.22(+0.90%) |
Mar 06, 2007 | 24.75 | 24.75 | 24.00 | 24.39 | 288,091 | +0.07(+0.29%) |
Mar 05, 2007 | 24.05 | 25.14 | 24.02 | 24.32 | 477,858 | +0.07(+0.29%) |
Mar 02, 2007 | 24.88 | 25.00 | 24.05 | 24.25 | 403,660 | -0.95(-3.77%) |