Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.93 | 16.10 | 15.88 | 16.07 | 1,149,662 | +0.14(+0.87%) |
May 30, 2007 | 15.89 | 15.99 | 15.85 | 15.93 | 901,217 | -0.10(-0.61%) |
May 29, 2007 | 16.10 | 16.10 | 15.87 | 16.03 | 797,662 | -0.05(-0.31%) |
May 25, 2007 | 16.13 | 16.21 | 15.94 | 16.07 | 616,564 | +0.04(+0.26%) |
May 24, 2007 | 16.03 | 16.18 | 15.85 | 16.03 | 1,295,163 | -0.07(-0.46%) |
May 23, 2007 | 16.19 | 16.28 | 16.07 | 16.11 | 491,395 | -0.10(-0.61%) |
May 22, 2007 | 16.12 | 16.21 | 15.97 | 16.21 | 478,939 | +0.07(+0.46%) |
May 21, 2007 | 16.04 | 16.29 | 16.00 | 16.13 | 1,013,197 | +0.09(+0.56%) |
May 18, 2007 | 16.08 | 16.18 | 15.93 | 16.04 | 871,909 | -0.04(-0.25%) |
May 17, 2007 | 16.23 | 16.24 | 15.99 | 16.08 | 1,717,929 | -0.20(-1.26%) |
May 16, 2007 | 16.34 | 16.39 | 16.17 | 16.29 | 962,030 | -0.04(-0.25%) |
May 15, 2007 | 16.57 | 16.62 | 16.30 | 16.33 | 855,606 | -0.22(-1.34%) |
May 14, 2007 | 16.36 | 16.55 | 16.36 | 16.55 | 1,292,965 | +0.16(+1.00%) |
May 11, 2007 | 16.16 | 16.45 | 16.16 | 16.39 | 901,949 | +0.21(+1.32%) |
May 10, 2007 | 16.42 | 16.54 | 16.13 | 16.17 | 1,252,423 | -0.30(-1.84%) |
May 09, 2007 | 16.30 | 16.54 | 16.24 | 16.48 | 1,281,364 | +0.21(+1.31%) |
May 08, 2007 | 16.13 | 16.30 | 16.07 | 16.26 | 1,956,911 | +0.19(+1.17%) |
May 07, 2007 | 15.44 | 16.34 | 15.52 | 16.07 | 4,716,857 | -10.43(-39.36%) |
May 04, 2007 | 26.46 | 26.52 | 26.00 | 26.51 | 1,412,395 | +0.31(+1.19%) |
May 03, 2007 | 26.25 | 26.40 | 26.06 | 26.20 | 1,045,191 | -0.07(-0.25%) |
May 02, 2007 | 26.00 | 26.41 | 25.48 | 26.26 | 2,753,474 | -0.43(-1.63%) |
May 01, 2007 | 26.49 | 26.74 | 25.84 | 26.70 | 1,414,226 | +0.29(+1.09%) |
Apr 30, 2007 | 26.94 | 27.07 | 26.34 | 26.41 | 1,244,851 | -0.55(-2.04%) |
Apr 27, 2007 | 27.08 | 27.14 | 26.85 | 26.96 | 577,120 | -0.11(-0.42%) |
Apr 26, 2007 | 27.71 | 27.71 | 26.88 | 27.07 | 1,226,412 | +0.20(+0.76%) |
Apr 25, 2007 | 26.90 | 27.02 | 26.75 | 26.87 | 1,690,453 | +0.09(+0.34%) |
Apr 24, 2007 | 27.35 | 27.37 | 26.69 | 26.78 | 1,729,197 | -0.42(-1.54%) |
Apr 23, 2007 | 27.15 | 27.57 | 27.12 | 27.20 | 1,969,733 | -0.04(-0.15%) |
Apr 20, 2007 | 27.01 | 27.27 | 26.80 | 27.24 | 2,061,320 | +0.52(+1.96%) |
Apr 19, 2007 | 27.34 | 27.35 | 26.33 | 26.71 | 2,449,039 | -0.83(-3.00%) |
Apr 18, 2007 | 29.21 | 29.21 | 27.52 | 27.54 | 3,963,782 | +0.10(+0.36%) |
Apr 17, 2007 | 27.56 | 27.62 | 27.23 | 27.44 | 397,243 | -0.12(-0.45%) |
Apr 16, 2007 | 27.19 | 27.79 | 27.19 | 27.56 | 553,430 | +0.46(+1.69%) |
Apr 13, 2007 | 27.11 | 27.15 | 26.95 | 27.11 | 452,196 | -0.05(-0.18%) |
Apr 12, 2007 | 27.06 | 27.20 | 26.71 | 27.15 | 265,114 | +0.00(+0.00%) |
Apr 11, 2007 | 27.51 | 27.51 | 26.92 | 27.15 | 182,929 | -0.33(-1.19%) |
Apr 10, 2007 | 27.43 | 27.59 | 27.38 | 27.48 | 127,977 | -0.01(-0.03%) |
Apr 09, 2007 | 27.42 | 27.68 | 27.39 | 27.49 | 246,430 | +0.04(+0.15%) |
Apr 05, 2007 | 27.42 | 27.52 | 27.42 | 27.45 | 109,049 | -0.02(-0.06%) |
Apr 04, 2007 | 27.83 | 27.83 | 27.35 | 27.47 | 310,174 | +0.04(+0.15%) |
Apr 03, 2007 | 27.06 | 27.53 | 27.05 | 27.42 | 385,154 | +0.43(+1.58%) |
Apr 02, 2007 | 26.61 | 27.09 | 26.61 | 27.00 | 656,007 | +0.41(+1.54%) |
Mar 30, 2007 | 26.36 | 26.64 | 26.29 | 26.59 | 528,152 | +0.31(+1.18%) |
Mar 29, 2007 | 26.45 | 26.56 | 26.17 | 26.28 | 448,776 | +0.07(+0.28%) |
Mar 28, 2007 | 26.20 | 26.40 | 26.06 | 26.20 | 960,931 | +0.00(+0.00%) |
Mar 27, 2007 | 26.12 | 26.22 | 25.90 | 26.20 | 775,071 | +0.00(+0.00%) |
Mar 26, 2007 | 26.16 | 26.23 | 25.91 | 26.20 | 609,359 | -0.07(-0.25%) |
Mar 23, 2007 | 26.16 | 26.27 | 26.05 | 26.27 | 609,970 | +0.19(+0.72%) |
Mar 22, 2007 | 26.21 | 26.24 | 26.00 | 26.08 | 253,390 | -0.07(-0.25%) |
Mar 21, 2007 | 26.16 | 26.29 | 25.93 | 26.15 | 409,333 | -0.03(-0.13%) |
Mar 20, 2007 | 25.88 | 26.19 | 25.88 | 26.18 | 200,881 | +0.13(+0.50%) |
Mar 19, 2007 | 25.71 | 26.16 | 25.71 | 26.05 | 356,579 | +0.42(+1.63%) |
Mar 16, 2007 | 25.80 | 25.92 | 25.37 | 25.63 | 839,670 | -0.16(-0.60%) |
Mar 15, 2007 | 25.34 | 25.80 | 25.29 | 25.79 | 1,014,296 | +0.48(+1.91%) |
Mar 14, 2007 | 25.26 | 25.55 | 24.80 | 25.30 | 543,294 | +0.04(+0.16%) |
Mar 13, 2007 | 25.80 | 25.71 | 25.19 | 25.26 | 368,790 | -0.53(-2.06%) |
Mar 12, 2007 | 25.75 | 25.91 | 25.63 | 25.80 | 463,797 | +0.12(+0.48%) |
Mar 09, 2007 | 25.71 | 25.81 | 25.63 | 25.67 | 301,504 | +0.07(+0.26%) |
Mar 08, 2007 | 25.55 | 25.67 | 25.35 | 25.61 | 299,917 | +0.28(+1.10%) |
Mar 07, 2007 | 25.19 | 25.48 | 25.14 | 25.33 | 363,783 | +0.08(+0.32%) |
Mar 06, 2007 | 25.12 | 25.32 | 24.95 | 25.25 | 373,919 | +0.30(+1.21%) |
Mar 05, 2007 | 25.14 | 25.15 | 24.91 | 24.94 | 469,780 | -0.30(-1.20%) |
Mar 02, 2007 | 25.14 | 25.50 | 25.12 | 25.25 | 509,102 | -0.28(-1.09%) |