Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.60 | 25.67 | 25.31 | 25.36 | 355,698 | -0.18(-0.69%) |
May 30, 2007 | 24.92 | 25.57 | 24.92 | 25.54 | 166,209 | +0.48(+1.91%) |
May 29, 2007 | 25.09 | 25.20 | 24.86 | 25.06 | 191,350 | -0.18(-0.72%) |
May 25, 2007 | 25.19 | 25.29 | 25.04 | 25.24 | 230,924 | +0.38(+1.51%) |
May 24, 2007 | 25.39 | 25.53 | 24.79 | 24.87 | 205,783 | -0.40(-1.60%) |
May 23, 2007 | 25.36 | 25.60 | 25.27 | 25.27 | 252,806 | +0.03(+0.11%) |
May 22, 2007 | 25.45 | 25.63 | 25.24 | 25.24 | 460,918 | -0.21(-0.81%) |
May 21, 2007 | 25.45 | 25.70 | 25.34 | 25.45 | 274,688 | +0.20(+0.77%) |
May 18, 2007 | 25.04 | 25.28 | 25.00 | 25.25 | 326,367 | +0.40(+1.61%) |
May 17, 2007 | 24.56 | 25.03 | 24.41 | 24.85 | 425,069 | +0.34(+1.40%) |
May 16, 2007 | 24.43 | 24.54 | 24.15 | 24.51 | 321,246 | +0.11(+0.45%) |
May 15, 2007 | 24.39 | 24.64 | 24.34 | 24.40 | 492,577 | +0.00(+0.01%) |
May 14, 2007 | 24.59 | 24.49 | 24.29 | 24.40 | 582,433 | +0.08(+0.33%) |
May 11, 2007 | 23.97 | 24.34 | 23.94 | 24.32 | 376,649 | +0.55(+2.32%) |
May 10, 2007 | 24.24 | 24.27 | 23.77 | 23.77 | 239,770 | -0.43(-1.76%) |
May 09, 2007 | 24.22 | 24.26 | 23.92 | 24.19 | 1,215,613 | -0.06(-0.26%) |
May 08, 2007 | 24.12 | 24.28 | 23.91 | 24.25 | 311,469 | +0.08(+0.33%) |
May 07, 2007 | 24.13 | 24.24 | 24.05 | 24.17 | 246,288 | -0.02(-0.10%) |
May 04, 2007 | 24.31 | 24.56 | 24.13 | 24.20 | 260,255 | -0.03(-0.12%) |
May 03, 2007 | 24.06 | 24.30 | 23.96 | 24.23 | 586,157 | +0.21(+0.89%) |
May 02, 2007 | 23.87 | 24.07 | 23.81 | 24.01 | 269,567 | +0.20(+0.84%) |
May 01, 2007 | 23.72 | 23.87 | 23.55 | 23.81 | 1,674,204 | +0.11(+0.48%) |
Apr 30, 2007 | 24.05 | 24.19 | 23.69 | 23.70 | 225,803 | -0.26(-1.10%) |
Apr 27, 2007 | 23.99 | 24.13 | 23.83 | 23.96 | 249,082 | -0.00(-0.02%) |
Apr 26, 2007 | 23.88 | 24.09 | 23.79 | 23.97 | 117,324 | +0.02(+0.09%) |
Apr 25, 2007 | 23.65 | 24.11 | 23.65 | 23.95 | 539,600 | +0.40(+1.68%) |
Apr 24, 2007 | 23.57 | 23.63 | 23.42 | 23.55 | 1,444,676 | -0.02(-0.09%) |
Apr 23, 2007 | 23.63 | 23.82 | 23.57 | 23.57 | 237,908 | -0.01(-0.05%) |
Apr 20, 2007 | 23.39 | 23.63 | 23.36 | 23.59 | 151,311 | +0.43(+1.85%) |
Apr 19, 2007 | 23.21 | 23.30 | 23.12 | 23.16 | 198,334 | -0.29(-1.25%) |
Apr 18, 2007 | 23.49 | 23.50 | 23.33 | 23.45 | 244,426 | -0.11(-0.48%) |
Apr 17, 2007 | 23.78 | 23.80 | 23.49 | 23.56 | 161,088 | -0.08(-0.32%) |
Apr 16, 2007 | 23.58 | 23.71 | 23.39 | 23.64 | 260,721 | +0.12(+0.50%) |
Apr 13, 2007 | 23.50 | 23.60 | 23.42 | 23.52 | 314,728 | +0.00(+0.00%) |
Apr 12, 2007 | 23.36 | 23.56 | 23.13 | 23.52 | 926,957 | +0.21(+0.92%) |
Apr 11, 2007 | 23.29 | 23.42 | 23.12 | 23.30 | 418,551 | +0.03(+0.11%) |
Apr 10, 2007 | 23.12 | 23.36 | 23.10 | 23.28 | 394,341 | +0.35(+1.53%) |
Apr 09, 2007 | 23.03 | 23.24 | 22.93 | 22.93 | 871,554 | -0.07(-0.32%) |
Apr 05, 2007 | 22.88 | 23.07 | 22.88 | 23.00 | 194,609 | +0.10(+0.42%) |
Apr 04, 2007 | 22.60 | 22.96 | 22.60 | 22.91 | 285,862 | +0.08(+0.36%) |
Apr 03, 2007 | 22.72 | 22.89 | 22.57 | 22.82 | 388,754 | +0.10(+0.44%) |
Apr 02, 2007 | 22.57 | 22.80 | 22.50 | 22.72 | 165,278 | +0.30(+1.35%) |
Mar 30, 2007 | 22.74 | 22.75 | 22.42 | 22.42 | 489,783 | -0.33(-1.46%) |
Mar 29, 2007 | 22.75 | 22.82 | 22.57 | 22.75 | 444,623 | +0.17(+0.75%) |
Mar 28, 2007 | 22.66 | 22.74 | 22.49 | 22.58 | 854,328 | -0.02(-0.10%) |
Mar 27, 2007 | 22.49 | 22.65 | 22.42 | 22.60 | 244,891 | +0.09(+0.39%) |
Mar 26, 2007 | 22.63 | 22.63 | 22.31 | 22.52 | 174,590 | +0.09(+0.41%) |
Mar 23, 2007 | 22.34 | 22.50 | 22.30 | 22.42 | 1,420,000 | +0.06(+0.29%) |
Mar 22, 2007 | 22.19 | 22.48 | 22.15 | 22.36 | 847,344 | +0.40(+1.84%) |
Mar 21, 2007 | 21.65 | 22.07 | 21.65 | 21.96 | 284,000 | +0.37(+1.72%) |
Mar 20, 2007 | 21.50 | 21.63 | 21.38 | 21.58 | 256,065 | +0.11(+0.53%) |
Mar 19, 2007 | 21.27 | 21.52 | 21.27 | 21.47 | 678,341 | +0.41(+1.96%) |
Mar 16, 2007 | 21.27 | 21.36 | 21.00 | 21.06 | 350,111 | -0.21(-0.97%) |
Mar 15, 2007 | 21.26 | 21.39 | 21.20 | 21.26 | 135,947 | -0.06(-0.26%) |
Mar 14, 2007 | 21.19 | 21.32 | 20.91 | 21.32 | 841,757 | +0.30(+1.44%) |
Mar 13, 2007 | 21.32 | 21.57 | 21.02 | 21.02 | 284,000 | -0.30(-1.41%) |
Mar 12, 2007 | 21.20 | 21.41 | 21.18 | 21.32 | 241,632 | -0.08(-0.36%) |
Mar 09, 2007 | 21.53 | 21.53 | 21.28 | 21.40 | 222,544 | +0.01(+0.06%) |
Mar 08, 2007 | 21.48 | 21.53 | 21.29 | 21.38 | 256,996 | +0.08(+0.38%) |
Mar 07, 2007 | 20.77 | 21.65 | 20.77 | 21.30 | 354,767 | +0.30(+1.44%) |
Mar 06, 2007 | 20.96 | 21.03 | 20.83 | 21.00 | 194,144 | +0.40(+1.92%) |
Mar 05, 2007 | 20.48 | 20.87 | 20.48 | 20.60 | 419,482 | -0.20(-0.97%) |
Mar 02, 2007 | 21.05 | 21.11 | 20.72 | 20.80 | 362,682 | -0.35(-1.65%) |