Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.57 | 26.91 | 26.51 | 26.69 | 465,076 | +0.22(+0.84%) |
May 30, 2007 | 26.12 | 26.56 | 26.00 | 26.47 | 424,142 | +0.35(+1.35%) |
May 29, 2007 | 25.90 | 26.12 | 25.84 | 26.12 | 430,323 | +0.30(+1.16%) |
May 25, 2007 | 25.83 | 25.92 | 25.78 | 25.82 | 275,337 | +0.04(+0.17%) |
May 24, 2007 | 25.75 | 25.92 | 25.68 | 25.78 | 737,731 | -0.01(-0.03%) |
May 23, 2007 | 25.56 | 25.82 | 25.48 | 25.78 | 384,609 | +0.21(+0.80%) |
May 22, 2007 | 25.42 | 25.68 | 25.37 | 25.58 | 198,601 | +0.24(+0.95%) |
May 21, 2007 | 25.19 | 25.44 | 25.18 | 25.34 | 247,931 | +0.12(+0.48%) |
May 18, 2007 | 25.07 | 25.25 | 25.00 | 25.22 | 493,764 | +0.16(+0.65%) |
May 17, 2007 | 25.04 | 25.12 | 24.98 | 25.06 | 236,619 | -0.04(-0.17%) |
May 16, 2007 | 24.96 | 25.10 | 24.94 | 25.10 | 290,964 | +0.15(+0.58%) |
May 15, 2007 | 25.08 | 25.21 | 24.94 | 24.95 | 372,130 | -0.14(-0.55%) |
May 14, 2007 | 25.27 | 25.27 | 25.02 | 25.09 | 316,736 | -0.15(-0.58%) |
May 11, 2007 | 25.34 | 25.34 | 25.02 | 25.24 | 331,197 | +0.02(+0.07%) |
May 10, 2007 | 25.47 | 25.67 | 25.22 | 25.22 | 446,766 | -0.24(-0.94%) |
May 09, 2007 | 25.21 | 25.57 | 25.16 | 25.46 | 180,526 | +0.15(+0.58%) |
May 08, 2007 | 25.18 | 25.36 | 25.02 | 25.31 | 395,921 | +0.14(+0.54%) |
May 07, 2007 | 25.15 | 25.33 | 25.12 | 25.18 | 252,130 | +0.05(+0.20%) |
May 04, 2007 | 24.91 | 25.20 | 24.91 | 25.12 | 396,154 | +0.27(+1.10%) |
May 03, 2007 | 24.67 | 24.95 | 24.58 | 24.85 | 532,715 | +0.20(+0.80%) |
May 02, 2007 | 24.32 | 24.70 | 24.25 | 24.65 | 447,350 | +0.33(+1.38%) |
May 01, 2007 | 24.50 | 24.51 | 23.60 | 24.32 | 795,340 | -0.20(-0.80%) |
Apr 30, 2007 | 24.90 | 24.92 | 24.52 | 24.52 | 560,936 | -0.39(-1.55%) |
Apr 27, 2007 | 25.08 | 25.08 | 24.66 | 24.90 | 412,247 | -0.21(-0.82%) |
Apr 26, 2007 | 25.32 | 25.32 | 24.95 | 25.11 | 274,870 | -0.27(-1.08%) |
Apr 25, 2007 | 25.17 | 25.68 | 25.17 | 25.38 | 393,938 | +0.31(+1.23%) |
Apr 24, 2007 | 25.48 | 25.48 | 24.89 | 25.07 | 361,052 | -0.45(-1.75%) |
Apr 23, 2007 | 25.59 | 25.71 | 25.42 | 25.52 | 157,318 | -0.07(-0.27%) |
Apr 20, 2007 | 25.72 | 25.85 | 25.44 | 25.59 | 260,759 | +0.10(+0.40%) |
Apr 19, 2007 | 25.54 | 25.66 | 25.36 | 25.48 | 273,587 | -0.11(-0.44%) |
Apr 18, 2007 | 25.72 | 25.85 | 25.55 | 25.60 | 319,535 | -0.19(-0.73%) |
Apr 17, 2007 | 25.84 | 25.92 | 25.62 | 25.78 | 266,007 | -0.07(-0.27%) |
Apr 16, 2007 | 25.45 | 25.94 | 25.43 | 25.85 | 212,779 | +0.53(+2.10%) |
Apr 13, 2007 | 25.27 | 25.69 | 25.09 | 25.32 | 492,831 | +0.03(+0.10%) |
Apr 12, 2007 | 25.27 | 25.50 | 25.00 | 25.30 | 277,203 | +0.04(+0.17%) |
Apr 11, 2007 | 25.40 | 25.43 | 25.12 | 25.25 | 285,483 | -0.08(-0.30%) |
Apr 10, 2007 | 25.16 | 25.46 | 25.11 | 25.33 | 347,291 | +0.26(+1.03%) |
Apr 09, 2007 | 24.98 | 25.19 | 24.89 | 25.07 | 382,976 | +0.24(+0.97%) |
Apr 05, 2007 | 24.79 | 24.88 | 24.75 | 24.83 | 387,174 | +0.14(+0.56%) |
Apr 04, 2007 | 24.98 | 25.08 | 24.69 | 24.70 | 603,969 | -0.19(-0.76%) |
Apr 03, 2007 | 24.65 | 25.13 | 24.65 | 24.88 | 310,789 | +0.32(+1.29%) |
Apr 02, 2007 | 24.46 | 24.66 | 24.36 | 24.57 | 188,106 | +0.13(+0.53%) |
Mar 30, 2007 | 24.26 | 24.49 | 23.95 | 24.44 | 261,459 | +0.18(+0.74%) |
Mar 29, 2007 | 24.46 | 24.46 | 24.04 | 24.26 | 218,660 | -0.18(-0.74%) |
Mar 28, 2007 | 24.58 | 24.58 | 24.18 | 24.44 | 194,170 | -0.14(-0.56%) |
Mar 27, 2007 | 24.79 | 24.79 | 24.36 | 24.58 | 228,573 | -0.21(-0.83%) |
Mar 26, 2007 | 24.86 | 24.87 | 24.61 | 24.78 | 165,832 | +0.03(+0.10%) |
Mar 23, 2007 | 24.65 | 24.87 | 24.51 | 24.76 | 211,779 | +0.16(+0.66%) |
Mar 22, 2007 | 24.71 | 24.86 | 24.45 | 24.59 | 310,089 | -0.04(-0.17%) |
Mar 21, 2007 | 24.22 | 24.64 | 24.14 | 24.64 | 399,652 | +0.47(+1.95%) |
Mar 20, 2007 | 24.14 | 24.22 | 23.92 | 24.16 | 268,340 | +0.07(+0.28%) |
Mar 19, 2007 | 24.27 | 24.31 | 23.77 | 24.10 | 396,387 | +0.05(+0.21%) |
Mar 16, 2007 | 24.28 | 24.35 | 23.96 | 24.04 | 615,864 | -0.23(-0.95%) |
Mar 15, 2007 | 24.05 | 24.44 | 23.97 | 24.28 | 824,495 | +0.07(+0.28%) |
Mar 14, 2007 | 24.05 | 24.57 | 23.81 | 24.21 | 1,171,903 | -0.27(-1.12%) |
Mar 13, 2007 | 25.16 | 24.99 | 24.28 | 24.48 | 406,416 | -0.68(-2.69%) |
Mar 12, 2007 | 25.18 | 25.24 | 24.96 | 25.16 | 229,855 | +0.08(+0.31%) |
Mar 09, 2007 | 25.52 | 25.53 | 24.84 | 25.08 | 384,259 | -0.22(-0.88%) |
Mar 08, 2007 | 25.67 | 25.71 | 25.20 | 25.30 | 254,345 | -0.15(-0.61%) |
Mar 07, 2007 | 25.45 | 25.64 | 25.26 | 25.46 | 243,500 | +0.02(+0.07%) |
Mar 06, 2007 | 25.21 | 25.97 | 25.21 | 25.44 | 564,435 | +0.50(+1.99%) |
Mar 05, 2007 | 25.10 | 25.51 | 24.90 | 24.94 | 1,191,495 | -0.15(-0.62%) |
Mar 02, 2007 | 25.27 | 25.60 | 25.06 | 25.10 | 408,982 | -0.20(-0.78%) |