Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.85 | 25.07 | 24.78 | 24.87 | 290,906 | -0.02(-0.06%) |
May 30, 2007 | 24.35 | 24.88 | 24.35 | 24.88 | 110,343 | +0.32(+1.31%) |
May 29, 2007 | 24.78 | 24.78 | 24.48 | 24.56 | 290,404 | -0.23(-0.93%) |
May 25, 2007 | 24.59 | 24.80 | 24.59 | 24.79 | 205,640 | +0.27(+1.08%) |
May 24, 2007 | 24.98 | 25.05 | 24.44 | 24.53 | 501,060 | -0.39(-1.58%) |
May 23, 2007 | 24.98 | 25.12 | 24.85 | 24.92 | 309,463 | +0.14(+0.55%) |
May 22, 2007 | 25.04 | 25.11 | 24.79 | 24.79 | 163,007 | -0.22(-0.88%) |
May 21, 2007 | 24.97 | 25.14 | 24.87 | 25.01 | 383,875 | +0.26(+1.06%) |
May 18, 2007 | 24.68 | 24.81 | 24.60 | 24.74 | 123,885 | +0.34(+1.41%) |
May 17, 2007 | 24.10 | 24.46 | 23.98 | 24.40 | 419,306 | +0.38(+1.56%) |
May 16, 2007 | 23.94 | 24.03 | 23.74 | 24.03 | 119,371 | +0.08(+0.34%) |
May 15, 2007 | 23.92 | 24.11 | 23.84 | 23.95 | 169,026 | +0.02(+0.09%) |
May 14, 2007 | 23.92 | 23.94 | 23.81 | 23.92 | 1,769,010 | +0.08(+0.33%) |
May 11, 2007 | 23.51 | 23.85 | 23.51 | 23.85 | 116,362 | +0.42(+1.81%) |
May 10, 2007 | 23.81 | 23.81 | 23.38 | 23.42 | 446,892 | -0.38(-1.62%) |
May 09, 2007 | 23.73 | 23.87 | 23.64 | 23.81 | 222,693 | -0.02(-0.08%) |
May 08, 2007 | 23.76 | 23.89 | 23.54 | 23.82 | 202,631 | -0.05(-0.22%) |
May 07, 2007 | 23.80 | 23.95 | 23.80 | 23.88 | 193,101 | +0.02(+0.10%) |
May 04, 2007 | 23.93 | 24.09 | 23.74 | 23.85 | 364,635 | +0.02(+0.08%) |
May 03, 2007 | 23.67 | 23.86 | 23.63 | 23.83 | 131,910 | +0.29(+1.22%) |
May 02, 2007 | 23.41 | 23.59 | 23.37 | 23.54 | 150,468 | +0.24(+1.04%) |
May 01, 2007 | 23.20 | 23.34 | 23.14 | 23.30 | 216,173 | +0.06(+0.27%) |
Apr 30, 2007 | 23.51 | 23.60 | 23.21 | 23.24 | 258,003 | -0.24(-1.03%) |
Apr 27, 2007 | 23.34 | 23.54 | 23.33 | 23.48 | 160,499 | -0.05(-0.21%) |
Apr 26, 2007 | 23.51 | 23.58 | 23.38 | 23.53 | 675,604 | -0.07(-0.31%) |
Apr 25, 2007 | 23.33 | 23.69 | 23.32 | 23.60 | 200,123 | +0.38(+1.65%) |
Apr 24, 2007 | 23.29 | 23.32 | 23.10 | 23.22 | 164,512 | -0.09(-0.38%) |
Apr 23, 2007 | 23.19 | 23.47 | 23.19 | 23.31 | 149,967 | +0.02(+0.09%) |
Apr 20, 2007 | 23.10 | 23.30 | 23.10 | 23.29 | 161,001 | +0.37(+1.64%) |
Apr 19, 2007 | 23.01 | 23.04 | 22.90 | 22.91 | 93,290 | -0.31(-1.32%) |
Apr 18, 2007 | 23.19 | 23.24 | 23.11 | 23.22 | 125,892 | -0.08(-0.33%) |
Apr 17, 2007 | 23.35 | 23.42 | 23.17 | 23.30 | 118,870 | -0.00(-0.01%) |
Apr 16, 2007 | 23.15 | 23.33 | 23.11 | 23.30 | 219,182 | +0.08(+0.35%) |
Apr 13, 2007 | 23.13 | 23.22 | 23.04 | 23.22 | 162,004 | +0.19(+0.81%) |
Apr 12, 2007 | 22.73 | 23.05 | 22.71 | 23.03 | 216,173 | +0.38(+1.69%) |
Apr 11, 2007 | 22.76 | 22.86 | 22.63 | 22.65 | 111,848 | -0.12(-0.53%) |
Apr 10, 2007 | 22.52 | 22.77 | 22.52 | 22.76 | 150,970 | +0.26(+1.16%) |
Apr 09, 2007 | 22.50 | 22.70 | 22.46 | 22.50 | 213,163 | -0.08(-0.37%) |
Apr 05, 2007 | 22.50 | 22.60 | 22.49 | 22.59 | 202,129 | +0.13(+0.59%) |
Apr 04, 2007 | 22.28 | 22.53 | 22.21 | 22.46 | 159,998 | +0.04(+0.17%) |
Apr 03, 2007 | 22.28 | 22.49 | 22.22 | 22.42 | 50,657 | +0.15(+0.66%) |
Apr 02, 2007 | 22.28 | 22.35 | 22.17 | 22.27 | 2,529,880 | +0.05(+0.22%) |
Mar 30, 2007 | 22.40 | 22.40 | 22.18 | 22.22 | 159,496 | -0.25(-1.10%) |
Mar 29, 2007 | 22.42 | 22.47 | 22.31 | 22.47 | 154,481 | +0.26(+1.16%) |
Mar 28, 2007 | 22.35 | 22.39 | 22.16 | 22.21 | 107,835 | +0.06(+0.28%) |
Mar 27, 2007 | 22.10 | 22.20 | 22.06 | 22.15 | 99,810 | -0.05(-0.25%) |
Mar 26, 2007 | 22.12 | 22.22 | 21.93 | 22.20 | 178,054 | +0.23(+1.04%) |
Mar 23, 2007 | 21.86 | 22.01 | 21.85 | 21.97 | 1,362,243 | +0.23(+1.06%) |
Mar 22, 2007 | 21.64 | 21.83 | 21.55 | 21.74 | 61,190 | +0.22(+1.03%) |
Mar 21, 2007 | 21.14 | 21.59 | 21.14 | 21.52 | 185,578 | +0.42(+2.00%) |
Mar 20, 2007 | 20.99 | 21.10 | 20.86 | 21.10 | 45,140 | +0.12(+0.56%) |
Mar 19, 2007 | 20.72 | 21.01 | 20.72 | 20.98 | 70,218 | +0.33(+1.59%) |
Mar 16, 2007 | 20.83 | 20.87 | 20.58 | 20.65 | 56,676 | -0.07(-0.32%) |
Mar 15, 2007 | 20.68 | 20.87 | 20.67 | 20.72 | 65,203 | -0.06(-0.30%) |
Mar 14, 2007 | 20.67 | 20.79 | 20.50 | 20.78 | 101,817 | +0.10(+0.46%) |
Mar 13, 2007 | 20.91 | 21.12 | 20.65 | 20.69 | 67,209 | -0.22(-1.08%) |
Mar 12, 2007 | 20.89 | 21.03 | 20.84 | 20.91 | 81,754 | -0.13(-0.60%) |
Mar 09, 2007 | 21.09 | 21.17 | 20.96 | 21.04 | 45,140 | +0.05(+0.23%) |
Mar 08, 2007 | 21.09 | 21.13 | 20.99 | 20.99 | 79,748 | +0.05(+0.23%) |
Mar 07, 2007 | 20.62 | 21.18 | 20.62 | 20.94 | 115,860 | +0.27(+1.30%) |
Mar 06, 2007 | 20.57 | 20.74 | 20.50 | 20.67 | 119,371 | +0.33(+1.65%) |
Mar 05, 2007 | 20.27 | 20.53 | 19.98 | 20.34 | 276,862 | -0.21(-1.01%) |
Mar 02, 2007 | 20.79 | 20.88 | 20.47 | 20.54 | 182,568 | -0.36(-1.75%) |