Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.41 | 26.50 | 26.27 | 26.33 | 240,225 | -0.05(-0.18%) |
May 30, 2007 | 26.30 | 26.43 | 26.30 | 26.37 | 291,264 | -0.04(-0.15%) |
May 29, 2007 | 26.52 | 26.52 | 26.36 | 26.41 | 242,124 | +0.02(+0.08%) |
May 25, 2007 | 26.21 | 26.43 | 26.02 | 26.39 | 177,109 | +0.24(+0.92%) |
May 24, 2007 | 26.52 | 26.67 | 26.03 | 26.15 | 198,428 | -0.45(-1.68%) |
May 23, 2007 | 26.73 | 26.81 | 26.51 | 26.60 | 166,590 | -0.05(-0.20%) |
May 22, 2007 | 26.62 | 26.73 | 26.27 | 26.65 | 223,033 | +0.12(+0.45%) |
May 21, 2007 | 25.95 | 26.63 | 25.95 | 26.53 | 170,250 | +0.50(+1.92%) |
May 18, 2007 | 25.86 | 26.09 | 25.77 | 26.03 | 172,862 | +0.17(+0.67%) |
May 17, 2007 | 26.07 | 26.13 | 25.81 | 25.86 | 227,383 | -0.18(-0.69%) |
May 16, 2007 | 25.93 | 26.04 | 25.67 | 26.04 | 184,338 | +0.12(+0.46%) |
May 15, 2007 | 26.07 | 26.53 | 25.90 | 25.92 | 247,656 | -0.18(-0.69%) |
May 14, 2007 | 26.21 | 26.37 | 25.99 | 26.10 | 257,734 | -0.18(-0.68%) |
May 11, 2007 | 26.04 | 26.29 | 25.95 | 26.28 | 120,495 | +0.37(+1.44%) |
May 10, 2007 | 26.32 | 26.40 | 25.85 | 25.91 | 312,957 | -0.41(-1.54%) |
May 09, 2007 | 26.23 | 26.44 | 26.11 | 26.31 | 155,133 | -0.03(-0.13%) |
May 08, 2007 | 26.43 | 26.45 | 26.10 | 26.35 | 164,399 | -0.21(-0.80%) |
May 07, 2007 | 26.31 | 26.61 | 26.31 | 26.56 | 236,537 | +0.18(+0.68%) |
May 04, 2007 | 26.41 | 26.41 | 26.15 | 26.38 | 327,967 | -0.03(-0.10%) |
May 03, 2007 | 26.24 | 26.41 | 26.15 | 26.41 | 272,922 | +0.23(+0.86%) |
May 02, 2007 | 26.20 | 26.44 | 26.04 | 26.18 | 253,264 | -0.06(-0.23%) |
May 01, 2007 | 26.16 | 26.34 | 25.97 | 26.24 | 337,869 | +0.19(+0.74%) |
Apr 30, 2007 | 26.03 | 26.23 | 25.97 | 26.05 | 320,910 | +0.01(+0.03%) |
Apr 27, 2007 | 26.34 | 26.34 | 26.01 | 26.04 | 287,670 | -0.27(-1.04%) |
Apr 26, 2007 | 26.13 | 26.36 | 25.88 | 26.31 | 273,547 | +0.11(+0.43%) |
Apr 25, 2007 | 26.18 | 26.20 | 25.71 | 26.20 | 462,465 | +0.11(+0.41%) |
Apr 24, 2007 | 26.37 | 26.39 | 26.01 | 26.09 | 384,509 | -0.28(-1.06%) |
Apr 23, 2007 | 26.67 | 26.74 | 26.33 | 26.37 | 362,499 | -0.41(-1.52%) |
Apr 20, 2007 | 26.25 | 26.98 | 26.11 | 26.78 | 676,867 | +0.81(+3.10%) |
Apr 19, 2007 | 26.33 | 26.50 | 25.25 | 25.97 | 1,170,754 | -0.54(-2.03%) |
Apr 18, 2007 | 27.63 | 28.12 | 26.40 | 26.51 | 1,271,248 | -2.77(-9.46%) |
Apr 17, 2007 | 29.39 | 29.42 | 29.17 | 29.28 | 184,909 | -0.17(-0.59%) |
Apr 16, 2007 | 28.96 | 29.46 | 28.86 | 29.46 | 326,172 | +0.57(+1.98%) |
Apr 13, 2007 | 28.55 | 28.88 | 28.44 | 28.88 | 459,458 | +0.27(+0.95%) |
Apr 12, 2007 | 28.23 | 28.64 | 28.19 | 28.61 | 162,517 | +0.33(+1.18%) |
Apr 11, 2007 | 28.62 | 28.62 | 28.15 | 28.28 | 160,413 | -0.21(-0.75%) |
Apr 10, 2007 | 28.48 | 28.63 | 28.46 | 28.49 | 95,114 | -0.03(-0.12%) |
Apr 09, 2007 | 28.64 | 28.66 | 28.43 | 28.52 | 115,386 | -0.15(-0.51%) |
Apr 05, 2007 | 28.50 | 28.70 | 28.31 | 28.67 | 147,038 | +0.11(+0.40%) |
Apr 04, 2007 | 29.03 | 29.03 | 28.52 | 28.56 | 236,043 | -0.52(-1.79%) |
Apr 03, 2007 | 29.02 | 29.47 | 28.85 | 29.08 | 134,789 | +0.11(+0.39%) |
Apr 02, 2007 | 29.30 | 29.54 | 28.63 | 28.96 | 92,465 | -0.32(-1.09%) |
Mar 30, 2007 | 29.38 | 29.74 | 29.04 | 29.28 | 161,062 | -0.13(-0.45%) |
Mar 29, 2007 | 28.95 | 29.46 | 28.73 | 29.42 | 208,643 | +0.63(+2.17%) |
Mar 28, 2007 | 29.18 | 29.18 | 28.70 | 28.79 | 396,893 | -0.55(-1.88%) |
Mar 27, 2007 | 29.41 | 29.48 | 29.08 | 29.34 | 106,852 | -0.07(-0.25%) |
Mar 26, 2007 | 29.76 | 29.81 | 29.18 | 29.42 | 148,670 | -0.39(-1.32%) |
Mar 23, 2007 | 29.76 | 30.06 | 29.60 | 29.81 | 124,640 | -0.01(-0.04%) |
Mar 22, 2007 | 29.84 | 29.96 | 29.60 | 29.82 | 132,677 | -0.07(-0.24%) |
Mar 21, 2007 | 29.13 | 29.95 | 28.96 | 29.90 | 139,193 | +0.87(+3.01%) |
Mar 20, 2007 | 29.21 | 29.30 | 28.96 | 29.02 | 201,513 | -0.30(-1.02%) |
Mar 19, 2007 | 28.82 | 29.54 | 28.80 | 29.32 | 178,915 | +0.61(+2.11%) |
Mar 16, 2007 | 28.84 | 29.07 | 28.71 | 28.72 | 404,149 | -0.17(-0.58%) |
Mar 15, 2007 | 28.66 | 28.97 | 28.56 | 28.88 | 122,161 | +0.27(+0.95%) |
Mar 14, 2007 | 28.44 | 28.92 | 27.89 | 28.61 | 219,866 | +0.10(+0.35%) |
Mar 13, 2007 | 29.22 | 29.24 | 28.51 | 28.51 | 304,769 | -0.71(-2.44%) |
Mar 12, 2007 | 29.03 | 29.36 | 28.86 | 29.22 | 117,926 | +0.18(+0.62%) |
Mar 09, 2007 | 29.43 | 29.52 | 28.88 | 29.04 | 479,572 | -0.22(-0.75%) |
Mar 08, 2007 | 29.47 | 29.76 | 29.16 | 29.26 | 133,836 | +0.05(+0.18%) |
Mar 07, 2007 | 29.54 | 29.66 | 29.16 | 29.21 | 183,061 | -0.38(-1.28%) |
Mar 06, 2007 | 29.41 | 29.79 | 29.19 | 29.59 | 186,178 | +0.38(+1.30%) |
Mar 05, 2007 | 29.24 | 30.26 | 29.19 | 29.21 | 343,260 | -0.35(-1.19%) |
Mar 02, 2007 | 29.36 | 29.86 | 28.88 | 29.56 | 299,089 | +0.07(+0.23%) |