Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.15 | 26.21 | 26.00 | 26.14 | 36,365 | +0.14(+0.54%) |
May 30, 2007 | 25.47 | 26.00 | 25.47 | 26.00 | 25,946 | +0.35(+1.36%) |
May 29, 2007 | 25.52 | 25.71 | 25.46 | 25.65 | 24,243 | +0.09(+0.35%) |
May 25, 2007 | 25.47 | 25.61 | 25.44 | 25.56 | 16,028 | +0.17(+0.67%) |
May 24, 2007 | 25.59 | 25.79 | 25.35 | 25.39 | 26,347 | -0.24(-0.93%) |
May 23, 2007 | 25.81 | 26.11 | 25.63 | 25.63 | 50,590 | -0.11(-0.43%) |
May 22, 2007 | 25.71 | 25.78 | 25.56 | 25.74 | 15,327 | +0.07(+0.27%) |
May 21, 2007 | 25.35 | 25.84 | 25.35 | 25.67 | 25,645 | +0.44(+1.74%) |
May 18, 2007 | 25.17 | 25.25 | 25.09 | 25.23 | 9,617 | +0.66(+2.68%) |
May 17, 2007 | 24.58 | 24.69 | 24.53 | 24.58 | 17,631 | +0.04(+0.16%) |
May 16, 2007 | 24.33 | 24.55 | 24.13 | 24.54 | 16,629 | +0.31(+1.28%) |
May 15, 2007 | 24.66 | 24.68 | 24.23 | 24.23 | 24,243 | -0.38(-1.54%) |
May 14, 2007 | 24.90 | 24.90 | 24.61 | 24.61 | 23,141 | -0.37(-1.48%) |
May 11, 2007 | 24.75 | 24.98 | 24.73 | 24.98 | 13,223 | +0.21(+0.85%) |
May 10, 2007 | 24.93 | 25.05 | 24.75 | 24.77 | 9,416 | -0.35(-1.39%) |
May 09, 2007 | 24.65 | 25.11 | 24.65 | 25.11 | 16,329 | +0.28(+1.12%) |
May 08, 2007 | 24.76 | 24.84 | 24.63 | 24.84 | 15,527 | +0.07(+0.28%) |
May 07, 2007 | 25.04 | 25.04 | 24.74 | 24.77 | 10,017 | -0.33(-1.31%) |
May 04, 2007 | 25.25 | 25.39 | 25.04 | 25.09 | 29,552 | +0.38(+1.53%) |
May 03, 2007 | 24.61 | 24.81 | 24.60 | 24.72 | 12,822 | +0.08(+0.32%) |
May 02, 2007 | 24.62 | 24.70 | 24.55 | 24.64 | 19,935 | +0.22(+0.90%) |
May 01, 2007 | 24.44 | 24.47 | 24.21 | 24.42 | 15,327 | -0.07(-0.29%) |
Apr 30, 2007 | 24.81 | 24.84 | 24.49 | 24.49 | 28,350 | -0.31(-1.25%) |
Apr 27, 2007 | 24.78 | 24.98 | 24.78 | 24.80 | 11,220 | -0.07(-0.30%) |
Apr 26, 2007 | 24.54 | 24.90 | 24.47 | 24.87 | 15,527 | +0.33(+1.36%) |
Apr 25, 2007 | 24.51 | 24.72 | 24.38 | 24.54 | 17,331 | +0.61(+2.54%) |
Apr 24, 2007 | 23.96 | 24.01 | 23.81 | 23.93 | 29,252 | -0.09(-0.37%) |
Apr 23, 2007 | 24.00 | 24.02 | 23.91 | 24.02 | 13,424 | +0.11(+0.46%) |
Apr 20, 2007 | 24.13 | 24.13 | 23.89 | 23.91 | 12,322 | +0.19(+0.80%) |
Apr 19, 2007 | 23.76 | 23.95 | 23.71 | 23.72 | 17,030 | -0.38(-1.57%) |
Apr 18, 2007 | 24.03 | 24.15 | 23.97 | 24.10 | 9,617 | -0.31(-1.28%) |
Apr 17, 2007 | 24.42 | 24.49 | 24.33 | 24.41 | 15,127 | -0.09(-0.35%) |
Apr 16, 2007 | 24.41 | 24.56 | 24.33 | 24.50 | 21,839 | +0.50(+2.08%) |
Apr 13, 2007 | 23.96 | 24.02 | 23.88 | 24.00 | 13,023 | +0.07(+0.29%) |
Apr 12, 2007 | 23.58 | 23.93 | 23.52 | 23.93 | 14,526 | +0.30(+1.27%) |
Apr 11, 2007 | 23.73 | 23.75 | 23.52 | 23.63 | 7,713 | -0.13(-0.55%) |
Apr 10, 2007 | 23.68 | 23.85 | 23.68 | 23.76 | 21,438 | +0.13(+0.55%) |
Apr 09, 2007 | 23.68 | 23.80 | 23.61 | 23.63 | 9,016 | -0.05(-0.21%) |
Apr 05, 2007 | 23.66 | 23.70 | 23.63 | 23.68 | 23,341 | +0.06(+0.25%) |
Apr 04, 2007 | 23.69 | 23.69 | 23.51 | 23.62 | 21,538 | -0.13(-0.55%) |
Apr 03, 2007 | 23.53 | 23.85 | 23.46 | 23.75 | 26,146 | +0.44(+1.88%) |
Apr 02, 2007 | 23.32 | 23.32 | 23.14 | 23.31 | 13,323 | +0.03(+0.13%) |
Mar 30, 2007 | 23.36 | 23.44 | 23.17 | 23.28 | 7,112 | -0.02(-0.09%) |
Mar 29, 2007 | 23.58 | 23.58 | 23.09 | 23.30 | 20,136 | -0.10(-0.43%) |
Mar 28, 2007 | 23.41 | 23.56 | 23.32 | 23.40 | 35,062 | -0.21(-0.89%) |
Mar 27, 2007 | 23.58 | 23.67 | 23.52 | 23.61 | 11,721 | -0.04(-0.17%) |
Mar 26, 2007 | 23.59 | 23.65 | 23.31 | 23.65 | 31,155 | +0.12(+0.51%) |
Mar 23, 2007 | 23.60 | 23.74 | 23.45 | 23.53 | 15,427 | -0.07(-0.30%) |
Mar 22, 2007 | 23.56 | 23.60 | 23.41 | 23.60 | 57,903 | +0.10(+0.42%) |
Mar 21, 2007 | 22.98 | 23.50 | 22.98 | 23.50 | 9,416 | +0.51(+2.21%) |
Mar 20, 2007 | 22.87 | 22.99 | 22.86 | 22.99 | 16,429 | +0.09(+0.39%) |
Mar 19, 2007 | 22.89 | 22.97 | 22.82 | 22.90 | 14,526 | +0.23(+1.01%) |
Mar 16, 2007 | 22.77 | 22.77 | 22.59 | 22.67 | 23,241 | -0.12(-0.53%) |
Mar 15, 2007 | 22.83 | 22.86 | 22.69 | 22.79 | 19,234 | +0.07(+0.31%) |
Mar 14, 2007 | 22.48 | 22.72 | 22.31 | 22.72 | 23,542 | +0.22(+0.98%) |
Mar 13, 2007 | 22.96 | 22.92 | 22.46 | 22.50 | 13,924 | -0.46(-2.00%) |
Mar 12, 2007 | 22.89 | 22.98 | 22.79 | 22.96 | 43,878 | +0.17(+0.74%) |
Mar 09, 2007 | 22.86 | 22.90 | 22.59 | 22.79 | 39,170 | -0.12(-0.52%) |
Mar 08, 2007 | 23.02 | 23.12 | 22.89 | 22.91 | 16,229 | +0.14(+0.61%) |
Mar 07, 2007 | 22.90 | 22.98 | 22.76 | 22.77 | 13,924 | -0.15(-0.65%) |
Mar 06, 2007 | 22.86 | 22.92 | 22.64 | 22.92 | 30,254 | +0.45(+2.00%) |
Mar 05, 2007 | 22.46 | 22.85 | 22.40 | 22.47 | 64,315 | -0.24(-1.05%) |
Mar 02, 2007 | 23.04 | 23.04 | 22.71 | 22.71 | 26,347 | -0.51(-2.19%) |