Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.74 | 25.89 | 25.21 | 25.72 | 643,244 | -0.06(-0.22%) |
May 30, 2007 | 25.72 | 25.82 | 25.60 | 25.77 | 267,332 | -0.28(-1.06%) |
May 29, 2007 | 25.73 | 26.07 | 25.69 | 26.05 | 533,374 | +0.32(+1.26%) |
May 25, 2007 | 25.92 | 26.11 | 25.60 | 25.72 | 931,633 | -0.32(-1.21%) |
May 24, 2007 | 25.88 | 26.18 | 25.80 | 26.04 | 2,308,633 | +0.18(+0.69%) |
May 23, 2007 | 25.61 | 26.04 | 25.26 | 25.86 | 173,537 | +0.33(+1.30%) |
May 22, 2007 | 25.19 | 25.64 | 24.68 | 25.53 | 101,472 | +0.26(+1.03%) |
May 21, 2007 | 24.39 | 25.38 | 24.37 | 25.27 | 91,878 | +0.82(+3.35%) |
May 18, 2007 | 24.32 | 24.66 | 24.17 | 24.45 | 103,766 | +0.15(+0.63%) |
May 17, 2007 | 22.73 | 24.43 | 22.73 | 24.30 | 170,821 | +1.59(+6.99%) |
May 16, 2007 | 22.48 | 22.91 | 22.30 | 22.71 | 206,322 | +0.23(+1.01%) |
May 15, 2007 | 23.60 | 23.60 | 22.48 | 22.48 | 92,262 | -1.17(-4.93%) |
May 14, 2007 | 24.27 | 24.49 | 23.41 | 23.65 | 130,738 | -0.68(-2.80%) |
May 11, 2007 | 24.52 | 25.04 | 24.12 | 24.33 | 287,965 | -0.19(-0.79%) |
May 10, 2007 | 25.64 | 25.82 | 24.48 | 24.53 | 105,597 | -1.29(-4.99%) |
May 09, 2007 | 25.72 | 25.87 | 25.34 | 25.81 | 76,996 | -0.08(-0.31%) |
May 08, 2007 | 25.12 | 25.92 | 25.12 | 25.89 | 239,849 | -0.25(-0.96%) |
May 07, 2007 | 26.84 | 27.11 | 25.99 | 26.15 | 110,636 | -0.87(-3.21%) |
May 04, 2007 | 27.64 | 28.35 | 26.62 | 27.01 | 109,223 | -0.66(-2.40%) |
May 03, 2007 | 28.31 | 28.35 | 26.11 | 27.68 | 88,755 | -0.43(-1.53%) |
May 02, 2007 | 28.88 | 28.88 | 26.36 | 28.11 | 282,551 | -0.15(-0.54%) |
May 01, 2007 | 26.12 | 28.31 | 25.85 | 28.26 | 144,787 | +2.27(+8.73%) |
Apr 30, 2007 | 25.79 | 26.05 | 25.20 | 25.99 | 153,673 | +0.07(+0.28%) |
Apr 27, 2007 | 26.41 | 27.06 | 25.76 | 25.92 | 46,602 | -0.62(-2.32%) |
Apr 26, 2007 | 26.86 | 27.23 | 26.48 | 26.53 | 81,813 | -0.39(-1.44%) |
Apr 25, 2007 | 27.27 | 27.53 | 26.61 | 26.92 | 164,159 | -0.53(-1.92%) |
Apr 24, 2007 | 26.75 | 27.53 | 26.61 | 27.45 | 399,368 | +1.29(+4.92%) |
Apr 23, 2007 | 25.72 | 26.33 | 25.72 | 26.16 | 53,576 | +0.34(+1.32%) |
Apr 20, 2007 | 26.52 | 26.52 | 25.73 | 25.82 | 42,074 | -0.31(-1.18%) |
Apr 19, 2007 | 25.77 | 26.49 | 25.60 | 26.13 | 32,084 | +0.17(+0.66%) |
Apr 18, 2007 | 25.80 | 26.32 | 25.80 | 25.96 | 23,174 | -0.01(-0.03%) |
Apr 17, 2007 | 26.48 | 26.48 | 25.51 | 25.97 | 68,718 | -0.53(-1.99%) |
Apr 16, 2007 | 26.81 | 26.81 | 26.17 | 26.49 | 70,334 | -0.28(-1.06%) |
Apr 13, 2007 | 26.52 | 26.78 | 25.71 | 26.78 | 41,160 | +0.43(+1.63%) |
Apr 12, 2007 | 26.38 | 26.41 | 25.92 | 26.35 | 90,610 | +0.13(+0.49%) |
Apr 11, 2007 | 26.29 | 26.29 | 25.61 | 26.22 | 60,893 | +0.14(+0.53%) |
Apr 10, 2007 | 25.51 | 26.48 | 25.35 | 26.08 | 75,431 | +0.15(+0.59%) |
Apr 09, 2007 | 26.30 | 26.30 | 25.69 | 25.93 | 67,132 | -0.02(-0.09%) |
Apr 05, 2007 | 25.73 | 26.11 | 25.50 | 25.95 | 51,005 | +0.36(+1.42%) |
Apr 04, 2007 | 26.32 | 26.41 | 25.35 | 25.59 | 56,083 | -0.94(-3.54%) |
Apr 03, 2007 | 26.23 | 26.55 | 25.77 | 26.53 | 110,426 | +0.89(+3.48%) |
Apr 02, 2007 | 25.51 | 25.89 | 25.15 | 25.64 | 123,004 | +0.12(+0.48%) |
Mar 30, 2007 | 25.32 | 26.51 | 25.32 | 25.51 | 511,287 | +0.02(+0.10%) |
Mar 29, 2007 | 25.88 | 25.88 | 25.19 | 25.49 | 32,626 | +0.18(+0.70%) |
Mar 28, 2007 | 25.91 | 25.91 | 25.19 | 25.31 | 127,592 | -0.61(-2.34%) |
Mar 27, 2007 | 26.36 | 27.15 | 25.51 | 25.92 | 107,639 | -0.63(-2.38%) |
Mar 26, 2007 | 27.05 | 27.22 | 26.42 | 26.55 | 20,417 | -0.17(-0.64%) |
Mar 23, 2007 | 27.34 | 27.34 | 26.51 | 26.72 | 42,164 | -0.49(-1.82%) |
Mar 22, 2007 | 27.13 | 27.34 | 25.82 | 27.22 | 38,014 | +0.34(+1.27%) |
Mar 21, 2007 | 27.31 | 27.47 | 26.41 | 26.88 | 75,294 | -0.14(-0.51%) |
Mar 20, 2007 | 25.83 | 27.20 | 25.83 | 27.01 | 76,757 | +1.38(+5.37%) |
Mar 19, 2007 | 25.45 | 25.92 | 25.45 | 25.64 | 32,523 | +0.00(+0.00%) |
Mar 16, 2007 | 25.51 | 25.73 | 25.18 | 25.64 | 41,795 | -0.28(-1.09%) |
Mar 15, 2007 | 24.78 | 25.92 | 24.78 | 25.92 | 62,657 | +0.75(+2.99%) |
Mar 14, 2007 | 25.51 | 25.51 | 24.86 | 25.17 | 93,715 | +0.05(+0.19%) |
Mar 13, 2007 | 25.27 | 25.44 | 24.79 | 25.12 | 76,878 | -0.15(-0.61%) |
Mar 12, 2007 | 25.69 | 26.24 | 25.11 | 25.27 | 161,218 | -1.00(-3.82%) |
Mar 09, 2007 | 26.64 | 27.34 | 25.96 | 26.28 | 57,936 | -1.06(-3.88%) |
Mar 08, 2007 | 27.22 | 27.39 | 26.78 | 27.34 | 75,151 | +0.12(+0.45%) |
Mar 07, 2007 | 25.79 | 27.34 | 25.79 | 27.22 | 275,477 | +0.83(+3.16%) |
Mar 06, 2007 | 27.70 | 28.01 | 25.82 | 26.38 | 147,120 | -1.22(-4.43%) |
Mar 05, 2007 | 28.27 | 28.41 | 27.03 | 27.60 | 83,805 | +0.11(+0.38%) |
Mar 02, 2007 | 26.96 | 28.31 | 26.96 | 27.50 | 47,722 | -0.40(-1.42%) |
Mar 01, 2007 | 26.95 | 28.35 | 26.62 | 27.90 | 83,835 | -0.02(-0.06%) |
Feb 28, 2007 | 26.69 | 28.07 | 24.43 | 27.91 | 124,754 | +1.22(+4.58%) |
Feb 27, 2007 | 27.64 | 27.88 | 26.40 | 26.69 | 61,110 | -1.37(-4.88%) |
Feb 26, 2007 | 27.31 | 28.44 | 27.31 | 28.06 | 67,572 | +0.92(+3.40%) |
Feb 23, 2007 | 27.26 | 28.37 | 27.03 | 27.13 | 81,646 | -0.80(-2.87%) |
Feb 22, 2007 | 29.26 | 29.57 | 27.13 | 27.94 | 138,398 | -0.41(-1.46%) |
Feb 21, 2007 | 28.98 | 29.35 | 27.47 | 28.35 | 122,811 | -0.38(-1.33%) |
Feb 20, 2007 | 28.23 | 29.52 | 28.23 | 28.73 | 132,528 | +0.57(+2.01%) |
Feb 16, 2007 | 26.93 | 28.16 | 26.22 | 28.16 | 136,614 | +1.56(+5.88%) |
Feb 15, 2007 | 26.97 | 26.97 | 25.89 | 26.60 | 24,303 | -0.13(-0.48%) |
Feb 14, 2007 | 26.21 | 26.73 | 26.05 | 26.73 | 233,837 | +0.23(+0.89%) |
Feb 13, 2007 | 27.22 | 27.22 | 26.28 | 26.49 | 218,581 | -0.17(-0.64%) |
Feb 12, 2007 | 26.75 | 26.97 | 26.14 | 26.66 | 263,562 | -0.28(-1.02%) |
Feb 09, 2007 | 27.17 | 27.17 | 26.57 | 26.94 | 205,337 | -0.15(-0.57%) |
Feb 08, 2007 | 27.77 | 28.00 | 26.59 | 27.09 | 177,872 | -0.50(-1.82%) |
Feb 07, 2007 | 27.94 | 27.94 | 27.22 | 27.60 | 86,686 | +0.03(+0.12%) |
Feb 06, 2007 | 28.15 | 28.92 | 27.14 | 27.56 | 73,859 | -0.95(-3.32%) |
Feb 05, 2007 | 28.43 | 29.25 | 28.08 | 28.51 | 175,101 | +0.21(+0.74%) |
Feb 02, 2007 | 27.94 | 28.41 | 27.44 | 28.30 | 95,990 | +0.72(+2.61%) |
Feb 01, 2007 | 27.10 | 27.68 | 26.77 | 27.58 | 136,465 | +0.65(+2.41%) |
Jan 31, 2007 | 25.98 | 27.67 | 25.92 | 26.93 | 174,730 | +0.53(+2.03%) |
Jan 30, 2007 | 26.02 | 26.57 | 25.51 | 26.40 | 66,503 | +0.60(+2.32%) |
Jan 29, 2007 | 26.32 | 26.32 | 25.69 | 25.80 | 175,530 | -0.12(-0.47%) |
Jan 26, 2007 | 26.40 | 26.53 | 25.74 | 25.92 | 38,086 | +0.02(+0.06%) |
Jan 25, 2007 | 26.32 | 26.32 | 25.74 | 25.90 | 121,229 | -0.28(-1.05%) |
Jan 24, 2007 | 25.55 | 26.52 | 25.23 | 26.18 | 133,571 | +0.96(+3.82%) |
Jan 23, 2007 | 23.49 | 26.22 | 22.80 | 25.21 | 277,361 | +1.18(+4.92%) |
Jan 22, 2007 | 23.51 | 24.10 | 21.69 | 24.03 | 254,479 | +0.13(+0.54%) |
Jan 19, 2007 | 24.30 | 24.30 | 23.66 | 23.90 | 60,947 | -0.55(-2.25%) |
Jan 18, 2007 | 24.34 | 24.72 | 23.93 | 24.45 | 66,345 | +0.15(+0.63%) |
Jan 17, 2007 | 24.30 | 25.03 | 24.10 | 24.30 | 130,648 | +0.34(+1.42%) |
Jan 16, 2007 | 23.08 | 24.23 | 21.99 | 23.96 | 287,703 | +1.08(+4.71%) |
Jan 12, 2007 | 22.27 | 22.92 | 22.21 | 22.88 | 113,866 | +0.72(+3.25%) |
Jan 11, 2007 | 21.83 | 22.23 | 21.47 | 22.16 | 95,148 | +0.32(+1.45%) |
Jan 10, 2007 | 21.82 | 22.14 | 20.92 | 21.84 | 242,587 | -0.02(-0.07%) |
Jan 09, 2007 | 22.07 | 22.19 | 21.67 | 21.86 | 126,900 | +0.01(+0.04%) |
Jan 08, 2007 | 22.61 | 22.61 | 21.61 | 21.85 | 165,460 | -0.62(-2.77%) |
Jan 05, 2007 | 22.36 | 22.56 | 22.08 | 22.48 | 115,623 | -0.02(-0.07%) |
Jan 04, 2007 | 22.26 | 22.98 | 22.26 | 22.49 | 117,522 | +0.00(+0.00%) |
Jan 03, 2007 | 22.97 | 22.97 | 22.28 | 22.49 | 121,385 | -0.23(-1.03%) |
Dec 29, 2006 | 22.78 | 22.84 | 22.50 | 22.73 | 39,222 | +0.13(+0.57%) |
Dec 28, 2006 | 22.60 | 23.00 | 22.48 | 22.60 | 71,987 | -0.02(-0.07%) |
Dec 27, 2006 | 22.10 | 22.68 | 22.10 | 22.61 | 52,342 | +0.32(+1.45%) |
Dec 26, 2006 | 22.65 | 22.65 | 22.04 | 22.29 | 37,899 | +0.23(+1.07%) |
Dec 22, 2006 | 21.92 | 22.68 | 21.88 | 22.06 | 133,253 | -0.28(-1.23%) |
Dec 21, 2006 | 22.06 | 22.35 | 21.66 | 22.33 | 176,055 | +0.38(+1.73%) |
Dec 20, 2006 | 21.62 | 22.03 | 21.47 | 21.95 | 140,930 | +0.49(+2.30%) |
Dec 19, 2006 | 21.77 | 21.86 | 21.17 | 21.46 | 191,670 | -0.86(-3.85%) |
Dec 18, 2006 | 22.40 | 22.91 | 21.83 | 22.31 | 119,312 | -0.08(-0.36%) |
Dec 15, 2006 | 23.20 | 23.32 | 21.55 | 22.40 | 289,791 | -0.15(-0.68%) |
Dec 14, 2006 | 21.27 | 23.25 | 21.27 | 22.55 | 364,380 | +0.80(+3.69%) |
Dec 13, 2006 | 21.10 | 22.19 | 21.10 | 21.75 | 408,291 | +0.63(+2.99%) |
Dec 12, 2006 | 20.96 | 21.83 | 20.70 | 21.12 | 281,377 | -0.19(-0.87%) |
Dec 11, 2006 | 20.33 | 22.54 | 20.09 | 21.30 | 873,158 | +0.97(+4.78%) |