Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.51 | 25.66 | 25.25 | 25.39 | 899,881 | +0.08(+0.32%) |
May 30, 2007 | 25.09 | 25.63 | 24.91 | 25.31 | 2,387,153 | -0.07(-0.28%) |
May 29, 2007 | 25.65 | 25.67 | 25.17 | 25.38 | 679,022 | -0.27(-1.06%) |
May 25, 2007 | 24.95 | 25.71 | 24.95 | 25.65 | 700,430 | +0.74(+2.98%) |
May 24, 2007 | 25.56 | 25.85 | 24.81 | 24.91 | 1,121,262 | -0.73(-2.84%) |
May 23, 2007 | 25.85 | 26.13 | 25.59 | 25.64 | 954,686 | +0.10(+0.38%) |
May 22, 2007 | 26.03 | 26.11 | 25.48 | 25.54 | 1,071,138 | -0.59(-2.25%) |
May 21, 2007 | 26.16 | 26.43 | 25.95 | 26.13 | 816,224 | +0.07(+0.29%) |
May 18, 2007 | 26.00 | 26.21 | 25.86 | 26.06 | 833,811 | +0.20(+0.79%) |
May 17, 2007 | 25.98 | 26.01 | 25.65 | 25.85 | 1,553,059 | -0.28(-1.06%) |
May 16, 2007 | 26.10 | 26.21 | 25.70 | 26.13 | 1,117,868 | +0.02(+0.09%) |
May 15, 2007 | 25.83 | 26.38 | 25.81 | 26.10 | 1,995,559 | +0.06(+0.24%) |
May 14, 2007 | 25.97 | 26.11 | 25.62 | 26.04 | 1,917,502 | +0.39(+1.54%) |
May 11, 2007 | 24.73 | 25.66 | 24.72 | 25.65 | 1,923,506 | +1.01(+4.09%) |
May 10, 2007 | 25.07 | 25.16 | 24.55 | 24.64 | 1,534,262 | -0.56(-2.24%) |
May 09, 2007 | 24.42 | 25.28 | 24.42 | 25.20 | 1,586,475 | +0.60(+2.45%) |
May 08, 2007 | 24.37 | 24.65 | 24.21 | 24.60 | 1,018,925 | +0.18(+0.75%) |
May 07, 2007 | 24.06 | 24.65 | 24.05 | 24.42 | 1,220,032 | +0.68(+2.86%) |
May 04, 2007 | 24.03 | 24.19 | 23.67 | 23.74 | 629,891 | -0.21(-0.86%) |
May 03, 2007 | 23.83 | 24.05 | 23.56 | 23.94 | 936,169 | +0.38(+1.61%) |
May 02, 2007 | 23.18 | 23.79 | 23.15 | 23.57 | 1,130,229 | +0.54(+2.34%) |
May 01, 2007 | 22.93 | 23.31 | 22.74 | 23.03 | 1,767,391 | -0.22(-0.94%) |
Apr 30, 2007 | 23.92 | 24.00 | 23.22 | 23.25 | 1,441,846 | -0.67(-2.82%) |
Apr 27, 2007 | 24.07 | 24.70 | 23.56 | 23.92 | 2,892,308 | +0.51(+2.19%) |
Apr 26, 2007 | 23.75 | 23.82 | 23.28 | 23.41 | 1,159,933 | -0.28(-1.16%) |
Apr 25, 2007 | 24.20 | 24.48 | 23.62 | 23.68 | 1,665,316 | -0.50(-2.07%) |
Apr 24, 2007 | 24.19 | 24.47 | 24.09 | 24.18 | 659,443 | -0.26(-1.07%) |
Apr 23, 2007 | 24.20 | 24.80 | 24.10 | 24.44 | 817,385 | +0.12(+0.49%) |
Apr 20, 2007 | 23.81 | 24.32 | 23.80 | 24.32 | 1,156,244 | +0.56(+2.36%) |
Apr 19, 2007 | 23.64 | 23.97 | 23.43 | 23.76 | 928,337 | -0.12(-0.52%) |
Apr 18, 2007 | 23.88 | 24.13 | 23.79 | 23.89 | 656,571 | -0.04(-0.15%) |
Apr 17, 2007 | 24.07 | 24.24 | 23.92 | 23.92 | 670,407 | -0.20(-0.82%) |
Apr 16, 2007 | 23.65 | 24.20 | 23.65 | 24.12 | 988,903 | +0.51(+2.15%) |
Apr 13, 2007 | 23.45 | 23.63 | 23.38 | 23.61 | 466,486 | +0.16(+0.69%) |
Apr 12, 2007 | 23.39 | 23.60 | 23.26 | 23.45 | 576,558 | +0.25(+1.09%) |
Apr 11, 2007 | 23.56 | 23.60 | 22.99 | 23.20 | 634,642 | -0.31(-1.33%) |
Apr 10, 2007 | 23.51 | 23.66 | 23.39 | 23.51 | 581,646 | -0.07(-0.29%) |
Apr 09, 2007 | 23.40 | 23.65 | 23.30 | 23.58 | 932,514 | +0.26(+1.12%) |
Apr 05, 2007 | 23.37 | 23.46 | 23.28 | 23.32 | 490,274 | -0.03(-0.15%) |
Apr 04, 2007 | 23.50 | 23.50 | 23.30 | 23.35 | 1,231,044 | -0.02(-0.09%) |
Apr 03, 2007 | 23.48 | 23.56 | 23.33 | 23.37 | 716,354 | +0.02(+0.10%) |
Apr 02, 2007 | 23.02 | 23.50 | 23.02 | 23.35 | 815,297 | +0.22(+0.96%) |
Mar 30, 2007 | 23.70 | 23.73 | 23.12 | 23.13 | 1,051,297 | -0.52(-2.22%) |
Mar 29, 2007 | 23.65 | 23.83 | 23.42 | 23.65 | 1,559,846 | +0.31(+1.33%) |
Mar 28, 2007 | 23.16 | 23.62 | 23.10 | 23.34 | 1,646,258 | -0.02(-0.10%) |
Mar 27, 2007 | 23.42 | 23.55 | 23.27 | 23.37 | 1,037,983 | -0.25(-1.05%) |
Mar 26, 2007 | 23.45 | 23.62 | 22.92 | 23.62 | 785,536 | +0.32(+1.37%) |
Mar 23, 2007 | 23.27 | 23.46 | 23.11 | 23.30 | 384,283 | +0.07(+0.31%) |
Mar 22, 2007 | 23.53 | 23.53 | 23.14 | 23.22 | 811,514 | +0.02(+0.10%) |
Mar 21, 2007 | 22.58 | 23.24 | 22.56 | 23.20 | 1,125,079 | +0.62(+2.75%) |
Mar 20, 2007 | 22.49 | 22.89 | 22.35 | 22.58 | 618,456 | +0.11(+0.49%) |
Mar 19, 2007 | 22.29 | 22.53 | 22.12 | 22.47 | 882,419 | +0.38(+1.71%) |
Mar 16, 2007 | 22.38 | 22.38 | 21.98 | 22.09 | 567,027 | -0.22(-0.99%) |
Mar 15, 2007 | 22.27 | 22.52 | 22.18 | 22.31 | 646,648 | +0.12(+0.54%) |
Mar 14, 2007 | 21.83 | 22.29 | 21.54 | 22.19 | 1,175,041 | +0.46(+2.11%) |
Mar 13, 2007 | 22.50 | 22.58 | 21.73 | 21.73 | 1,018,403 | -0.77(-3.41%) |
Mar 12, 2007 | 22.35 | 22.73 | 22.20 | 22.50 | 1,142,408 | -0.05(-0.20%) |
Mar 09, 2007 | 22.81 | 22.85 | 22.41 | 22.55 | 728,102 | -0.09(-0.39%) |
Mar 08, 2007 | 22.37 | 22.92 | 22.29 | 22.63 | 1,158,855 | +0.65(+2.95%) |
Mar 07, 2007 | 21.76 | 22.35 | 21.68 | 21.99 | 1,006,917 | +0.15(+0.70%) |
Mar 06, 2007 | 21.53 | 21.88 | 21.45 | 21.83 | 1,388,851 | +0.67(+3.15%) |
Mar 05, 2007 | 20.89 | 21.51 | 20.89 | 21.17 | 2,391,591 | -0.38(-1.74%) |
Mar 02, 2007 | 22.12 | 22.41 | 21.51 | 21.54 | 1,197,492 | -0.74(-3.32%) |