Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.07 | 26.25 | 26.05 | 26.20 | 722,692 | +0.50(+1.96%) |
May 30, 2007 | 25.53 | 25.73 | 25.43 | 25.70 | 675,099 | -0.13(-0.49%) |
May 29, 2007 | 25.86 | 25.87 | 25.66 | 25.82 | 755,758 | +0.28(+1.10%) |
May 25, 2007 | 25.47 | 25.67 | 25.47 | 25.54 | 563,885 | +0.09(+0.35%) |
May 24, 2007 | 25.62 | 25.87 | 25.39 | 25.45 | 1,226,876 | +0.23(+0.91%) |
May 23, 2007 | 25.22 | 25.46 | 25.21 | 25.22 | 779,354 | -0.04(-0.15%) |
May 22, 2007 | 25.30 | 25.38 | 25.18 | 25.26 | 700,003 | -0.23(-0.90%) |
May 21, 2007 | 25.50 | 25.60 | 25.45 | 25.49 | 587,617 | -0.10(-0.38%) |
May 18, 2007 | 25.58 | 25.72 | 25.56 | 25.59 | 764,927 | +0.04(+0.15%) |
May 17, 2007 | 25.48 | 25.63 | 25.38 | 25.55 | 812,389 | +0.00(+0.00%) |
May 16, 2007 | 25.43 | 25.55 | 25.37 | 25.55 | 656,653 | +0.16(+0.61%) |
May 15, 2007 | 25.05 | 25.55 | 25.14 | 25.39 | 1,408,771 | +0.03(+0.12%) |
May 14, 2007 | 25.20 | 25.36 | 25.17 | 25.36 | 1,731,299 | +0.15(+0.59%) |
May 11, 2007 | 24.96 | 25.27 | 24.96 | 25.22 | 736,517 | +0.50(+2.01%) |
May 10, 2007 | 24.93 | 25.03 | 24.70 | 24.72 | 1,323,824 | -0.52(-2.06%) |
May 09, 2007 | 25.13 | 25.25 | 25.07 | 25.24 | 576,830 | +0.06(+0.24%) |
May 08, 2007 | 25.23 | 25.23 | 25.10 | 25.18 | 977,159 | -0.28(-1.11%) |
May 07, 2007 | 25.36 | 25.50 | 25.33 | 25.46 | 797,962 | +0.37(+1.48%) |
May 04, 2007 | 25.04 | 25.18 | 25.01 | 25.09 | 690,632 | +0.06(+0.24%) |
May 03, 2007 | 25.16 | 25.16 | 24.96 | 25.03 | 1,120,800 | -0.01(-0.03%) |
May 02, 2007 | 24.99 | 25.12 | 24.86 | 25.04 | 3,194,679 | -0.27(-1.08%) |
May 01, 2007 | 25.22 | 25.33 | 25.07 | 25.31 | 1,157,570 | -0.22(-0.87%) |
Apr 30, 2007 | 25.62 | 25.81 | 25.51 | 25.53 | 1,001,969 | -0.16(-0.61%) |
Apr 27, 2007 | 25.59 | 25.73 | 25.57 | 25.69 | 791,995 | +0.33(+1.29%) |
Apr 26, 2007 | 25.26 | 25.42 | 25.19 | 25.36 | 789,737 | +0.06(+0.23%) |
Apr 25, 2007 | 24.99 | 25.34 | 24.93 | 25.30 | 2,016,756 | -0.04(-0.18%) |
Apr 24, 2007 | 25.37 | 25.50 | 25.30 | 25.35 | 1,658,461 | -0.45(-1.73%) |
Apr 23, 2007 | 25.85 | 25.89 | 25.76 | 25.79 | 926,191 | -0.13(-0.49%) |
Apr 20, 2007 | 25.81 | 25.94 | 25.59 | 25.92 | 1,213,797 | +0.10(+0.40%) |
Apr 19, 2007 | 25.69 | 25.96 | 25.64 | 25.82 | 616,472 | +0.23(+0.90%) |
Apr 18, 2007 | 25.42 | 25.80 | 25.42 | 25.59 | 942,007 | +0.33(+1.32%) |
Apr 17, 2007 | 25.25 | 25.33 | 25.19 | 25.25 | 1,056,578 | -0.22(-0.84%) |
Apr 16, 2007 | 25.22 | 25.61 | 25.16 | 25.47 | 913,402 | +0.34(+1.36%) |
Apr 13, 2007 | 25.09 | 25.19 | 25.02 | 25.13 | 1,132,895 | -0.25(-0.99%) |
Apr 12, 2007 | 25.20 | 25.42 | 25.13 | 25.38 | 1,072,489 | +0.18(+0.71%) |
Apr 11, 2007 | 25.49 | 25.49 | 25.13 | 25.20 | 1,890,811 | -0.58(-2.24%) |
Apr 10, 2007 | 25.63 | 25.85 | 25.59 | 25.78 | 2,193,923 | -0.40(-1.53%) |
Apr 09, 2007 | 26.21 | 26.22 | 26.04 | 26.18 | 691,131 | -0.14(-0.54%) |
Apr 05, 2007 | 26.33 | 26.40 | 26.12 | 26.32 | 1,609,812 | -0.39(-1.44%) |
Apr 04, 2007 | 26.63 | 26.84 | 26.56 | 26.71 | 1,236,719 | +0.39(+1.47%) |
Apr 03, 2007 | 26.05 | 26.36 | 26.01 | 26.32 | 1,202,606 | +0.59(+2.31%) |
Apr 02, 2007 | 25.65 | 25.82 | 25.53 | 25.73 | 671,215 | -0.13(-0.52%) |
Mar 30, 2007 | 26.02 | 26.11 | 25.86 | 25.86 | 1,435,738 | -0.01(-0.06%) |
Mar 29, 2007 | 25.87 | 25.93 | 25.69 | 25.88 | 1,651,611 | -0.01(-0.03%) |
Mar 28, 2007 | 26.03 | 26.07 | 25.86 | 25.88 | 1,032,172 | -0.66(-2.49%) |
Mar 27, 2007 | 26.51 | 26.57 | 26.33 | 26.54 | 541,907 | -0.26(-0.97%) |
Mar 26, 2007 | 26.86 | 26.86 | 26.59 | 26.80 | 396,709 | -0.22(-0.82%) |
Mar 23, 2007 | 26.88 | 27.11 | 26.88 | 27.03 | 478,824 | +0.30(+1.14%) |
Mar 22, 2007 | 26.62 | 26.83 | 26.55 | 26.72 | 855,537 | -0.11(-0.41%) |
Mar 21, 2007 | 26.30 | 26.88 | 26.30 | 26.83 | 749,016 | +0.33(+1.23%) |
Mar 20, 2007 | 26.29 | 26.54 | 26.15 | 26.51 | 400,464 | +0.24(+0.93%) |
Mar 19, 2007 | 26.12 | 26.32 | 26.08 | 26.26 | 580,066 | +0.24(+0.91%) |
Mar 16, 2007 | 26.15 | 26.22 | 25.97 | 26.02 | 915,269 | -0.33(-1.27%) |
Mar 15, 2007 | 26.21 | 26.46 | 26.18 | 26.36 | 494,040 | +0.01(+0.06%) |
Mar 14, 2007 | 26.33 | 26.44 | 25.88 | 26.34 | 998,322 | -0.19(-0.70%) |
Mar 13, 2007 | 27.14 | 27.05 | 26.51 | 26.53 | 461,140 | -0.62(-2.27%) |
Mar 12, 2007 | 27.08 | 27.26 | 26.95 | 27.14 | 434,982 | -0.09(-0.33%) |
Mar 09, 2007 | 27.36 | 27.43 | 27.13 | 27.23 | 665,957 | -0.27(-1.00%) |
Mar 08, 2007 | 27.57 | 27.71 | 27.40 | 27.51 | 573,863 | +0.56(+2.09%) |
Mar 07, 2007 | 27.06 | 27.13 | 26.83 | 26.94 | 411,790 | -0.32(-1.17%) |
Mar 06, 2007 | 27.33 | 27.37 | 26.91 | 27.26 | 1,047,815 | +0.34(+1.27%) |
Mar 05, 2007 | 27.16 | 27.45 | 26.87 | 26.92 | 1,154,874 | +0.34(+1.28%) |
Mar 02, 2007 | 26.85 | 26.88 | 26.54 | 26.58 | 647,754 | -0.40(-1.48%) |