Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.17 | 26.25 | 26.02 | 26.17 | 265,286 | +0.21(+0.79%) |
May 30, 2007 | 26.02 | 26.11 | 25.80 | 25.96 | 257,182 | -0.10(-0.38%) |
May 29, 2007 | 25.61 | 26.06 | 25.46 | 26.06 | 416,695 | +0.35(+1.35%) |
May 25, 2007 | 25.40 | 25.71 | 25.40 | 25.71 | 294,288 | +0.08(+0.31%) |
May 24, 2007 | 26.41 | 26.49 | 25.18 | 25.63 | 783,917 | -0.69(-2.62%) |
May 23, 2007 | 26.39 | 26.66 | 26.29 | 26.32 | 419,255 | -0.21(-0.78%) |
May 22, 2007 | 26.29 | 26.75 | 26.29 | 26.53 | 564,053 | +0.06(+0.23%) |
May 21, 2007 | 26.26 | 26.58 | 26.12 | 26.47 | 370,420 | +0.11(+0.41%) |
May 18, 2007 | 26.50 | 26.61 | 25.98 | 26.36 | 1,085,243 | -0.15(-0.57%) |
May 17, 2007 | 26.73 | 26.85 | 26.38 | 26.51 | 1,140,049 | -0.22(-0.82%) |
May 16, 2007 | 27.09 | 27.12 | 26.73 | 26.73 | 3,721,687 | -1.35(-4.81%) |
May 15, 2007 | 28.28 | 28.52 | 27.97 | 28.08 | 274,243 | -0.24(-0.84%) |
May 14, 2007 | 28.09 | 28.37 | 27.88 | 28.32 | 316,253 | +0.32(+1.14%) |
May 11, 2007 | 27.66 | 28.02 | 27.66 | 28.00 | 255,690 | +0.29(+1.05%) |
May 10, 2007 | 27.96 | 28.01 | 27.55 | 27.71 | 253,344 | -0.13(-0.47%) |
May 09, 2007 | 27.43 | 27.97 | 27.43 | 27.84 | 317,320 | +0.30(+1.11%) |
May 08, 2007 | 27.34 | 27.65 | 27.29 | 27.54 | 319,239 | +0.31(+1.15%) |
May 07, 2007 | 26.78 | 27.32 | 26.78 | 27.22 | 366,368 | +0.34(+1.27%) |
May 04, 2007 | 27.00 | 27.19 | 26.52 | 26.88 | 596,894 | -0.40(-1.48%) |
May 03, 2007 | 27.20 | 27.50 | 26.87 | 27.28 | 586,658 | -0.83(-2.95%) |
May 02, 2007 | 27.91 | 28.25 | 27.91 | 28.11 | 478,965 | +0.04(+0.13%) |
May 01, 2007 | 28.42 | 28.42 | 27.69 | 28.07 | 602,012 | +0.03(+0.10%) |
Apr 30, 2007 | 28.22 | 28.40 | 27.90 | 28.05 | 560,215 | -0.65(-2.26%) |
Apr 27, 2007 | 28.80 | 28.81 | 27.78 | 28.69 | 778,799 | -0.30(-1.02%) |
Apr 26, 2007 | 28.88 | 28.99 | 28.57 | 28.99 | 274,456 | +0.18(+0.62%) |
Apr 25, 2007 | 28.98 | 28.99 | 27.90 | 28.81 | 448,044 | +0.18(+0.62%) |
Apr 24, 2007 | 28.60 | 28.76 | 28.25 | 28.63 | 206,215 | +0.15(+0.51%) |
Apr 23, 2007 | 28.16 | 28.50 | 28.16 | 28.49 | 214,745 | +0.35(+1.23%) |
Apr 20, 2007 | 27.97 | 28.16 | 27.80 | 28.14 | 207,068 | +0.29(+1.04%) |
Apr 19, 2007 | 27.67 | 28.01 | 27.60 | 27.85 | 164,204 | -0.03(-0.10%) |
Apr 18, 2007 | 27.67 | 28.03 | 27.67 | 27.88 | 202,163 | +0.04(+0.15%) |
Apr 17, 2007 | 27.88 | 27.97 | 27.74 | 27.84 | 215,598 | +0.05(+0.19%) |
Apr 16, 2007 | 27.26 | 27.85 | 27.22 | 27.78 | 263,793 | +0.24(+0.89%) |
Apr 13, 2007 | 27.32 | 27.67 | 27.08 | 27.54 | 227,327 | +0.27(+0.98%) |
Apr 12, 2007 | 26.75 | 27.43 | 26.75 | 27.27 | 255,903 | +0.18(+0.66%) |
Apr 11, 2007 | 27.20 | 27.32 | 26.94 | 27.09 | 252,704 | +0.10(+0.36%) |
Apr 10, 2007 | 26.78 | 27.10 | 26.69 | 27.00 | 204,296 | +0.28(+1.05%) |
Apr 09, 2007 | 26.67 | 26.79 | 26.55 | 26.71 | 181,264 | +0.19(+0.71%) |
Apr 05, 2007 | 27.53 | 27.77 | 26.40 | 26.53 | 175,933 | +0.13(+0.50%) |
Apr 04, 2007 | 26.35 | 26.47 | 26.00 | 26.40 | 192,567 | -0.12(-0.44%) |
Apr 03, 2007 | 26.44 | 26.64 | 26.44 | 26.51 | 224,981 | +0.07(+0.27%) |
Apr 02, 2007 | 26.48 | 26.49 | 26.31 | 26.44 | 167,829 | +0.23(+0.89%) |
Mar 30, 2007 | 26.26 | 26.46 | 26.19 | 26.21 | 314,761 | -0.08(-0.29%) |
Mar 29, 2007 | 26.17 | 26.45 | 26.17 | 26.28 | 281,920 | +0.12(+0.45%) |
Mar 28, 2007 | 26.02 | 26.29 | 25.98 | 26.17 | 388,333 | +0.15(+0.58%) |
Mar 27, 2007 | 25.82 | 26.02 | 25.79 | 26.02 | 156,740 | +0.19(+0.74%) |
Mar 26, 2007 | 25.79 | 25.87 | 25.66 | 25.82 | 214,745 | +0.04(+0.16%) |
Mar 23, 2007 | 25.58 | 25.79 | 25.58 | 25.78 | 197,258 | +0.21(+0.81%) |
Mar 22, 2007 | 25.41 | 25.67 | 25.41 | 25.58 | 272,537 | +0.16(+0.65%) |
Mar 21, 2007 | 25.46 | 25.46 | 25.21 | 25.41 | 138,401 | +0.02(+0.07%) |
Mar 20, 2007 | 25.35 | 25.39 | 25.23 | 25.39 | 232,445 | +0.13(+0.52%) |
Mar 19, 2007 | 25.07 | 25.32 | 25.07 | 25.26 | 316,253 | +0.19(+0.75%) |
Mar 16, 2007 | 25.25 | 25.30 | 25.06 | 25.07 | 98,949 | -0.25(-0.98%) |
Mar 15, 2007 | 25.12 | 25.33 | 25.12 | 25.32 | 104,493 | +0.09(+0.35%) |
Mar 14, 2007 | 25.20 | 25.35 | 25.09 | 25.23 | 195,552 | +0.00(+0.00%) |
Mar 13, 2007 | 25.21 | 25.32 | 25.09 | 25.23 | 216,025 | +0.02(+0.09%) |
Mar 12, 2007 | 24.98 | 25.24 | 24.70 | 25.21 | 156,314 | +0.23(+0.94%) |
Mar 09, 2007 | 25.00 | 25.01 | 24.86 | 24.98 | 199,178 | +0.21(+0.83%) |
Mar 08, 2007 | 24.74 | 24.78 | 24.62 | 24.77 | 161,432 | +0.03(+0.11%) |
Mar 07, 2007 | 24.70 | 24.90 | 24.62 | 24.74 | 259,955 | +0.00(+0.02%) |
Mar 06, 2007 | 24.39 | 24.88 | 24.38 | 24.74 | 268,911 | +0.11(+0.46%) |
Mar 05, 2007 | 24.92 | 24.97 | 24.56 | 24.62 | 370,846 | -0.35(-1.39%) |
Mar 02, 2007 | 25.12 | 25.20 | 24.88 | 24.97 | 209,627 | -0.15(-0.58%) |