Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.85 | 25.06 | 24.77 | 24.86 | 290,981 | -0.02(-0.06%) |
May 30, 2007 | 24.34 | 24.88 | 24.34 | 24.88 | 110,372 | +0.32(+1.31%) |
May 29, 2007 | 24.78 | 24.78 | 24.47 | 24.56 | 290,480 | -0.23(-0.93%) |
May 25, 2007 | 24.58 | 24.79 | 24.58 | 24.79 | 205,694 | +0.27(+1.08%) |
May 24, 2007 | 24.98 | 25.04 | 24.43 | 24.52 | 501,191 | -0.39(-1.58%) |
May 23, 2007 | 24.98 | 25.11 | 24.85 | 24.92 | 309,544 | +0.14(+0.55%) |
May 22, 2007 | 25.04 | 25.10 | 24.78 | 24.78 | 163,050 | -0.22(-0.88%) |
May 21, 2007 | 24.96 | 25.13 | 24.87 | 25.00 | 383,975 | +0.26(+1.06%) |
May 18, 2007 | 24.67 | 24.80 | 24.59 | 24.74 | 123,918 | +0.34(+1.41%) |
May 17, 2007 | 24.10 | 24.46 | 23.97 | 24.40 | 419,415 | +0.37(+1.56%) |
May 16, 2007 | 23.93 | 24.03 | 23.74 | 24.02 | 119,402 | +0.08(+0.34%) |
May 15, 2007 | 23.91 | 24.10 | 23.84 | 23.94 | 169,070 | +0.02(+0.09%) |
May 14, 2007 | 23.91 | 23.93 | 23.80 | 23.92 | 1,769,471 | +0.08(+0.33%) |
May 11, 2007 | 23.51 | 23.84 | 23.51 | 23.84 | 116,392 | +0.42(+1.81%) |
May 10, 2007 | 23.80 | 23.80 | 23.37 | 23.41 | 447,008 | -0.38(-1.62%) |
May 09, 2007 | 23.72 | 23.86 | 23.63 | 23.80 | 222,751 | -0.02(-0.08%) |
May 08, 2007 | 23.75 | 23.88 | 23.54 | 23.82 | 202,683 | -0.05(-0.22%) |
May 07, 2007 | 23.79 | 23.94 | 23.79 | 23.87 | 193,151 | +0.02(+0.10%) |
May 04, 2007 | 23.92 | 24.09 | 23.74 | 23.85 | 364,730 | +0.02(+0.08%) |
May 03, 2007 | 23.66 | 23.86 | 23.62 | 23.83 | 131,945 | +0.29(+1.22%) |
May 02, 2007 | 23.40 | 23.59 | 23.36 | 23.54 | 150,507 | +0.24(+1.04%) |
May 01, 2007 | 23.20 | 23.34 | 23.14 | 23.30 | 216,229 | +0.06(+0.27%) |
Apr 30, 2007 | 23.50 | 23.59 | 23.21 | 23.23 | 258,070 | -0.24(-1.03%) |
Apr 27, 2007 | 23.33 | 23.53 | 23.32 | 23.47 | 160,541 | -0.05(-0.21%) |
Apr 26, 2007 | 23.50 | 23.57 | 23.38 | 23.52 | 675,780 | -0.07(-0.31%) |
Apr 25, 2007 | 23.32 | 23.68 | 23.31 | 23.60 | 200,175 | +0.38(+1.65%) |
Apr 24, 2007 | 23.28 | 23.32 | 23.09 | 23.21 | 164,555 | -0.09(-0.38%) |
Apr 23, 2007 | 23.18 | 23.47 | 23.18 | 23.30 | 150,006 | +0.02(+0.09%) |
Apr 20, 2007 | 23.09 | 23.29 | 23.09 | 23.28 | 161,043 | +0.37(+1.64%) |
Apr 19, 2007 | 23.01 | 23.03 | 22.89 | 22.90 | 93,314 | -0.31(-1.32%) |
Apr 18, 2007 | 23.18 | 23.24 | 23.10 | 23.21 | 125,924 | -0.08(-0.33%) |
Apr 17, 2007 | 23.34 | 23.42 | 23.16 | 23.29 | 118,901 | -0.00(-0.01%) |
Apr 16, 2007 | 23.15 | 23.32 | 23.10 | 23.29 | 219,239 | +0.08(+0.35%) |
Apr 13, 2007 | 23.12 | 23.21 | 23.03 | 23.21 | 162,046 | +0.19(+0.81%) |
Apr 12, 2007 | 22.72 | 23.04 | 22.70 | 23.02 | 216,229 | +0.38(+1.69%) |
Apr 11, 2007 | 22.76 | 22.85 | 22.63 | 22.64 | 111,877 | -0.12(-0.53%) |
Apr 10, 2007 | 22.51 | 22.76 | 22.51 | 22.76 | 151,009 | +0.26(+1.16%) |
Apr 09, 2007 | 22.50 | 22.69 | 22.45 | 22.50 | 213,219 | -0.08(-0.37%) |
Apr 05, 2007 | 22.49 | 22.59 | 22.49 | 22.58 | 202,182 | +0.13(+0.59%) |
Apr 04, 2007 | 22.28 | 22.52 | 22.20 | 22.45 | 160,040 | +0.04(+0.17%) |
Apr 03, 2007 | 22.27 | 22.48 | 22.22 | 22.41 | 50,670 | +0.15(+0.66%) |
Apr 02, 2007 | 22.27 | 22.35 | 22.16 | 22.26 | 2,530,539 | +0.05(+0.22%) |
Mar 30, 2007 | 22.39 | 22.39 | 22.18 | 22.21 | 159,538 | -0.25(-1.10%) |
Mar 29, 2007 | 22.41 | 22.46 | 22.31 | 22.46 | 154,521 | +0.26(+1.16%) |
Mar 28, 2007 | 22.34 | 22.38 | 22.15 | 22.20 | 107,864 | +0.06(+0.28%) |
Mar 27, 2007 | 22.10 | 22.20 | 22.05 | 22.14 | 99,836 | -0.05(-0.25%) |
Mar 26, 2007 | 22.12 | 22.21 | 21.93 | 22.20 | 178,101 | +0.23(+1.04%) |
Mar 23, 2007 | 21.86 | 22.00 | 21.85 | 21.97 | 1,362,598 | +0.23(+1.06%) |
Mar 22, 2007 | 21.63 | 21.83 | 21.55 | 21.74 | 61,206 | +0.22(+1.03%) |
Mar 21, 2007 | 21.13 | 21.59 | 21.13 | 21.52 | 185,626 | +0.42(+2.00%) |
Mar 20, 2007 | 20.99 | 21.10 | 20.85 | 21.09 | 45,152 | +0.12(+0.56%) |
Mar 19, 2007 | 20.71 | 21.00 | 20.71 | 20.98 | 70,237 | +0.33(+1.59%) |
Mar 16, 2007 | 20.83 | 20.86 | 20.57 | 20.65 | 56,691 | -0.07(-0.32%) |
Mar 15, 2007 | 20.67 | 20.86 | 20.66 | 20.71 | 65,220 | -0.06(-0.30%) |
Mar 14, 2007 | 20.66 | 20.78 | 20.49 | 20.78 | 101,843 | +0.10(+0.46%) |
Mar 13, 2007 | 20.91 | 21.12 | 20.64 | 20.68 | 67,226 | -0.22(-1.08%) |
Mar 12, 2007 | 20.88 | 21.02 | 20.83 | 20.91 | 81,775 | -0.13(-0.60%) |
Mar 09, 2007 | 21.09 | 21.17 | 20.95 | 21.03 | 45,152 | +0.05(+0.23%) |
Mar 08, 2007 | 21.09 | 21.12 | 20.98 | 20.98 | 79,769 | +0.05(+0.23%) |
Mar 07, 2007 | 20.61 | 21.17 | 20.61 | 20.94 | 115,891 | +0.27(+1.30%) |
Mar 06, 2007 | 20.57 | 20.74 | 20.50 | 20.67 | 119,402 | +0.33(+1.65%) |
Mar 05, 2007 | 20.26 | 20.52 | 19.97 | 20.33 | 276,934 | -0.21(-1.01%) |
Mar 02, 2007 | 20.78 | 20.88 | 20.46 | 20.54 | 182,616 | -0.36(-1.74%) |