Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.38 | 22.45 | 21.32 | 21.39 | 640,232 | +0.12(+0.56%) |
May 30, 2007 | 21.82 | 21.82 | 21.14 | 21.27 | 310,805 | -0.64(-2.92%) |
May 29, 2007 | 22.38 | 22.44 | 21.67 | 21.91 | 247,901 | -0.41(-1.84%) |
May 25, 2007 | 22.56 | 22.63 | 22.05 | 22.32 | 252,202 | -0.17(-0.76%) |
May 24, 2007 | 22.70 | 23.15 | 22.22 | 22.49 | 490,147 | -0.14(-0.62%) |
May 23, 2007 | 22.50 | 22.93 | 22.06 | 22.63 | 218,577 | +0.25(+1.12%) |
May 22, 2007 | 22.23 | 22.89 | 22.15 | 22.38 | 342,687 | +0.28(+1.27%) |
May 21, 2007 | 21.73 | 22.47 | 21.43 | 22.10 | 286,279 | +0.30(+1.38%) |
May 18, 2007 | 21.72 | 21.94 | 21.35 | 21.80 | 181,700 | +0.18(+0.83%) |
May 17, 2007 | 21.88 | 21.97 | 21.42 | 21.62 | 371,151 | -0.33(-1.50%) |
May 16, 2007 | 21.72 | 22.27 | 21.72 | 21.95 | 541,636 | +0.25(+1.15%) |
May 15, 2007 | 22.00 | 22.42 | 21.66 | 21.70 | 417,357 | -0.41(-1.85%) |
May 14, 2007 | 22.01 | 23.20 | 21.91 | 22.11 | 511,888 | +0.11(+0.50%) |
May 11, 2007 | 22.13 | 22.51 | 21.72 | 22.00 | 436,503 | -0.28(-1.26%) |
May 10, 2007 | 23.04 | 23.04 | 22.28 | 22.28 | 373,625 | -0.86(-3.72%) |
May 09, 2007 | 23.87 | 23.87 | 23.02 | 23.14 | 513,672 | -0.79(-3.30%) |
May 08, 2007 | 24.18 | 24.32 | 23.71 | 23.93 | 164,726 | -0.29(-1.20%) |
May 07, 2007 | 24.60 | 24.81 | 23.96 | 24.22 | 170,941 | -0.25(-1.02%) |
May 04, 2007 | 24.07 | 24.48 | 23.90 | 24.47 | 211,085 | +0.27(+1.12%) |
May 03, 2007 | 24.90 | 25.01 | 24.06 | 24.20 | 392,781 | -0.68(-2.73%) |
May 02, 2007 | 24.75 | 25.23 | 24.75 | 24.88 | 286,227 | +0.15(+0.61%) |
May 01, 2007 | 25.12 | 26.16 | 24.68 | 24.73 | 1,110,093 | +0.53(+2.19%) |
Apr 30, 2007 | 25.67 | 25.69 | 24.20 | 24.20 | 367,873 | -1.48(-5.76%) |
Apr 27, 2007 | 25.94 | 26.36 | 25.58 | 25.68 | 139,164 | -0.27(-1.04%) |
Apr 26, 2007 | 26.46 | 26.47 | 25.79 | 25.95 | 193,146 | -0.54(-2.04%) |
Apr 25, 2007 | 26.23 | 26.74 | 25.94 | 26.49 | 185,489 | +0.42(+1.61%) |
Apr 24, 2007 | 26.98 | 27.28 | 26.02 | 26.07 | 312,457 | -0.84(-3.12%) |
Apr 23, 2007 | 25.98 | 26.94 | 25.75 | 26.91 | 231,510 | +0.97(+3.74%) |
Apr 20, 2007 | 26.08 | 26.20 | 25.72 | 25.94 | 427,903 | +0.15(+0.58%) |
Apr 19, 2007 | 25.83 | 26.21 | 25.53 | 25.79 | 272,264 | -0.07(-0.27%) |
Apr 18, 2007 | 26.48 | 26.60 | 25.86 | 25.86 | 370,262 | -0.70(-2.64%) |
Apr 17, 2007 | 27.21 | 27.59 | 26.48 | 26.56 | 173,071 | -0.68(-2.50%) |
Apr 16, 2007 | 27.06 | 27.28 | 26.57 | 27.24 | 154,413 | +0.27(+1.00%) |
Apr 13, 2007 | 26.93 | 27.04 | 26.42 | 26.97 | 282,796 | -0.02(-0.07%) |
Apr 12, 2007 | 25.48 | 27.11 | 25.13 | 26.99 | 355,000 | +1.38(+5.39%) |
Apr 11, 2007 | 26.09 | 26.24 | 25.09 | 25.61 | 279,658 | -0.42(-1.61%) |
Apr 10, 2007 | 25.82 | 26.30 | 25.26 | 26.03 | 561,249 | +1.27(+5.13%) |
Apr 09, 2007 | 24.82 | 24.89 | 24.17 | 24.76 | 369,521 | -0.03(-0.12%) |
Apr 05, 2007 | 24.20 | 25.05 | 24.14 | 24.79 | 136,392 | +0.49(+2.02%) |
Apr 04, 2007 | 24.91 | 24.94 | 24.15 | 24.30 | 253,067 | -0.54(-2.17%) |
Apr 03, 2007 | 24.15 | 24.85 | 23.94 | 24.84 | 267,384 | +0.74(+3.07%) |
Apr 02, 2007 | 23.80 | 25.90 | 23.75 | 24.10 | 443,593 | +0.42(+1.77%) |
Mar 30, 2007 | 23.79 | 24.12 | 23.26 | 23.68 | 292,267 | +0.04(+0.17%) |
Mar 29, 2007 | 23.74 | 23.75 | 23.28 | 23.64 | 115,594 | -0.01(-0.04%) |
Mar 28, 2007 | 23.22 | 23.87 | 23.14 | 23.65 | 303,435 | +0.25(+1.07%) |
Mar 27, 2007 | 23.60 | 23.60 | 23.25 | 23.40 | 226,189 | -0.26(-1.10%) |
Mar 26, 2007 | 23.87 | 24.03 | 23.15 | 23.66 | 176,976 | -0.24(-1.00%) |
Mar 23, 2007 | 23.45 | 24.01 | 23.33 | 23.90 | 169,255 | +0.37(+1.57%) |
Mar 22, 2007 | 23.84 | 23.99 | 23.42 | 23.53 | 296,353 | -0.31(-1.30%) |
Mar 21, 2007 | 23.48 | 23.98 | 23.33 | 23.84 | 243,439 | +0.45(+1.92%) |
Mar 20, 2007 | 23.23 | 23.64 | 22.83 | 23.39 | 188,949 | +0.11(+0.47%) |
Mar 19, 2007 | 22.74 | 23.75 | 22.69 | 23.28 | 329,988 | +0.60(+2.65%) |
Mar 16, 2007 | 23.75 | 24.15 | 22.58 | 22.68 | 480,913 | -1.08(-4.55%) |
Mar 15, 2007 | 22.77 | 23.79 | 22.70 | 23.76 | 280,224 | +1.15(+5.09%) |
Mar 14, 2007 | 23.48 | 23.48 | 22.02 | 22.61 | 248,298 | -0.62(-2.67%) |
Mar 13, 2007 | 23.41 | 23.74 | 23.11 | 23.23 | 305,583 | -0.18(-0.77%) |
Mar 12, 2007 | 22.92 | 23.49 | 22.83 | 23.41 | 224,281 | +0.49(+2.14%) |
Mar 09, 2007 | 22.87 | 23.06 | 22.66 | 22.92 | 310,528 | +0.05(+0.22%) |
Mar 08, 2007 | 22.66 | 23.30 | 22.36 | 22.87 | 561,851 | +0.30(+1.33%) |
Mar 07, 2007 | 24.15 | 24.21 | 22.04 | 22.57 | 1,781,487 | -4.19(-15.66%) |
Mar 06, 2007 | 25.55 | 27.11 | 25.55 | 26.76 | 249,627 | +1.26(+4.94%) |
Mar 05, 2007 | 25.28 | 26.09 | 24.92 | 25.50 | 197,258 | +0.19(+0.75%) |
Mar 02, 2007 | 25.91 | 26.65 | 25.28 | 25.31 | 233,442 | -0.80(-3.06%) |