Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.37 | 26.43 | 26.06 | 26.12 | 345,391 | -0.18(-0.69%) |
May 30, 2007 | 25.66 | 26.33 | 25.66 | 26.30 | 161,393 | +0.49(+1.91%) |
May 29, 2007 | 25.84 | 25.96 | 25.61 | 25.81 | 185,806 | -0.19(-0.72%) |
May 25, 2007 | 25.95 | 26.05 | 25.79 | 26.00 | 224,233 | +0.39(+1.51%) |
May 24, 2007 | 26.15 | 26.29 | 25.53 | 25.61 | 199,820 | -0.42(-1.60%) |
May 23, 2007 | 26.11 | 26.36 | 26.02 | 26.02 | 245,481 | +0.03(+0.11%) |
May 22, 2007 | 26.21 | 26.39 | 26.00 | 26.00 | 447,562 | -0.21(-0.81%) |
May 21, 2007 | 26.21 | 26.47 | 26.10 | 26.21 | 266,729 | +0.20(+0.77%) |
May 18, 2007 | 25.78 | 26.04 | 25.74 | 26.01 | 316,910 | +0.41(+1.61%) |
May 17, 2007 | 25.29 | 25.78 | 25.14 | 25.59 | 412,751 | +0.35(+1.40%) |
May 16, 2007 | 25.16 | 25.27 | 24.87 | 25.24 | 311,937 | +0.11(+0.45%) |
May 15, 2007 | 25.12 | 25.37 | 25.07 | 25.13 | 478,303 | +0.00(+0.01%) |
May 14, 2007 | 25.32 | 25.22 | 25.01 | 25.13 | 565,556 | +0.08(+0.33%) |
May 11, 2007 | 24.69 | 25.07 | 24.66 | 25.04 | 365,735 | +0.57(+2.32%) |
May 10, 2007 | 24.96 | 25.00 | 24.48 | 24.48 | 232,822 | -0.44(-1.76%) |
May 09, 2007 | 24.94 | 24.98 | 24.64 | 24.91 | 1,180,389 | -0.06(-0.26%) |
May 08, 2007 | 24.84 | 25.00 | 24.63 | 24.98 | 302,443 | +0.08(+0.33%) |
May 07, 2007 | 24.84 | 24.97 | 24.77 | 24.90 | 239,151 | -0.02(-0.10%) |
May 04, 2007 | 25.04 | 25.29 | 24.85 | 24.92 | 252,714 | -0.03(-0.12%) |
May 03, 2007 | 24.77 | 25.03 | 24.67 | 24.95 | 569,172 | +0.22(+0.89%) |
May 02, 2007 | 24.59 | 24.79 | 24.52 | 24.73 | 261,756 | +0.21(+0.84%) |
May 01, 2007 | 24.43 | 24.59 | 24.26 | 24.52 | 1,625,691 | +0.12(+0.48%) |
Apr 30, 2007 | 24.77 | 24.91 | 24.40 | 24.41 | 219,260 | -0.27(-1.10%) |
Apr 27, 2007 | 24.70 | 24.85 | 24.54 | 24.68 | 241,864 | -0.00(-0.02%) |
Apr 26, 2007 | 24.60 | 24.81 | 24.50 | 24.68 | 113,924 | +0.02(+0.09%) |
Apr 25, 2007 | 24.35 | 24.83 | 24.35 | 24.66 | 523,964 | +0.41(+1.68%) |
Apr 24, 2007 | 24.28 | 24.33 | 24.12 | 24.25 | 1,402,814 | -0.02(-0.09%) |
Apr 23, 2007 | 24.33 | 24.53 | 24.27 | 24.28 | 231,014 | -0.01(-0.05%) |
Apr 20, 2007 | 24.09 | 24.34 | 24.06 | 24.29 | 146,927 | +0.44(+1.86%) |
Apr 19, 2007 | 23.90 | 24.00 | 23.81 | 23.85 | 192,587 | -0.30(-1.25%) |
Apr 18, 2007 | 24.19 | 24.20 | 24.03 | 24.15 | 237,343 | -0.12(-0.48%) |
Apr 17, 2007 | 24.49 | 24.51 | 24.19 | 24.27 | 156,420 | -0.08(-0.32%) |
Apr 16, 2007 | 24.29 | 24.41 | 24.09 | 24.34 | 253,166 | +0.12(+0.50%) |
Apr 13, 2007 | 24.20 | 24.30 | 24.12 | 24.22 | 305,608 | +0.00(+0.00%) |
Apr 12, 2007 | 24.06 | 24.27 | 23.82 | 24.22 | 900,097 | +0.22(+0.92%) |
Apr 11, 2007 | 23.98 | 24.12 | 23.81 | 24.00 | 406,422 | +0.03(+0.11%) |
Apr 10, 2007 | 23.81 | 24.05 | 23.79 | 23.97 | 382,914 | +0.36(+1.53%) |
Apr 09, 2007 | 23.71 | 23.93 | 23.61 | 23.61 | 846,299 | -0.08(-0.32%) |
Apr 05, 2007 | 23.56 | 23.76 | 23.56 | 23.69 | 188,970 | +0.10(+0.42%) |
Apr 04, 2007 | 23.27 | 23.65 | 23.27 | 23.59 | 277,579 | +0.08(+0.36%) |
Apr 03, 2007 | 23.40 | 23.57 | 23.25 | 23.50 | 377,489 | +0.10(+0.44%) |
Apr 02, 2007 | 23.24 | 23.48 | 23.17 | 23.40 | 160,489 | +0.31(+1.35%) |
Mar 30, 2007 | 23.41 | 23.43 | 23.08 | 23.09 | 475,591 | -0.34(-1.46%) |
Mar 29, 2007 | 23.42 | 23.50 | 23.25 | 23.43 | 431,739 | +0.17(+0.75%) |
Mar 28, 2007 | 23.34 | 23.41 | 23.17 | 23.26 | 829,572 | -0.02(-0.09%) |
Mar 27, 2007 | 23.16 | 23.33 | 23.09 | 23.28 | 237,795 | +0.09(+0.39%) |
Mar 26, 2007 | 23.30 | 23.31 | 22.98 | 23.19 | 169,531 | +0.10(+0.41%) |
Mar 23, 2007 | 23.00 | 23.17 | 22.96 | 23.09 | 1,378,853 | +0.07(+0.29%) |
Mar 22, 2007 | 22.85 | 23.16 | 22.81 | 23.03 | 822,791 | +0.42(+1.84%) |
Mar 21, 2007 | 22.30 | 22.73 | 22.30 | 22.61 | 275,770 | +0.38(+1.72%) |
Mar 20, 2007 | 22.14 | 22.28 | 22.01 | 22.23 | 248,645 | +0.12(+0.53%) |
Mar 19, 2007 | 21.91 | 22.16 | 21.90 | 22.11 | 658,685 | +0.42(+1.96%) |
Mar 16, 2007 | 21.90 | 22.00 | 21.63 | 21.69 | 339,966 | -0.21(-0.97%) |
Mar 15, 2007 | 21.90 | 22.03 | 21.83 | 21.90 | 132,008 | -0.06(-0.26%) |
Mar 14, 2007 | 21.82 | 21.96 | 21.53 | 21.96 | 817,366 | +0.31(+1.44%) |
Mar 13, 2007 | 21.95 | 22.21 | 21.64 | 21.64 | 275,770 | -0.31(-1.41%) |
Mar 12, 2007 | 21.83 | 22.05 | 21.81 | 21.95 | 234,631 | -0.08(-0.36%) |
Mar 09, 2007 | 22.17 | 22.18 | 21.92 | 22.03 | 216,095 | +0.01(+0.06%) |
Mar 08, 2007 | 22.12 | 22.17 | 21.92 | 22.02 | 249,549 | +0.08(+0.38%) |
Mar 07, 2007 | 21.39 | 22.29 | 21.39 | 21.94 | 344,487 | +0.31(+1.44%) |
Mar 06, 2007 | 21.59 | 21.66 | 21.45 | 21.62 | 188,518 | +0.41(+1.92%) |
Mar 05, 2007 | 21.09 | 21.49 | 21.09 | 21.22 | 407,326 | -0.21(-0.97%) |
Mar 02, 2007 | 21.68 | 21.73 | 21.34 | 21.43 | 352,172 | -0.36(-1.64%) |