Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.19 | 28.29 | 28.15 | 28.27 | 62,760 | +0.20(+0.73%) |
May 30, 2007 | 27.73 | 28.06 | 27.67 | 28.06 | 24,308 | +0.21(+0.75%) |
May 29, 2007 | 27.81 | 27.86 | 27.73 | 27.86 | 28,507 | +0.25(+0.90%) |
May 25, 2007 | 27.65 | 27.65 | 27.53 | 27.61 | 18,120 | +0.21(+0.78%) |
May 24, 2007 | 27.65 | 27.83 | 27.40 | 27.40 | 29,170 | -0.10(-0.35%) |
May 23, 2007 | 27.67 | 27.71 | 27.49 | 27.49 | 65,191 | -0.16(-0.57%) |
May 22, 2007 | 27.83 | 27.83 | 27.61 | 27.65 | 46,628 | -0.16(-0.57%) |
May 21, 2007 | 27.69 | 27.88 | 27.69 | 27.81 | 81,765 | +0.11(+0.41%) |
May 18, 2007 | 27.74 | 27.74 | 27.62 | 27.69 | 31,159 | +0.03(+0.10%) |
May 17, 2007 | 27.60 | 27.74 | 27.54 | 27.67 | 24,529 | +0.05(+0.16%) |
May 16, 2007 | 27.47 | 27.62 | 27.41 | 27.62 | 33,369 | +0.24(+0.86%) |
May 15, 2007 | 27.59 | 27.74 | 27.39 | 27.39 | 28,949 | -0.06(-0.21%) |
May 14, 2007 | 27.60 | 27.63 | 27.42 | 27.45 | 28,507 | -0.06(-0.21%) |
May 11, 2007 | 27.42 | 27.50 | 27.37 | 27.50 | 35,358 | +0.13(+0.46%) |
May 10, 2007 | 27.55 | 27.56 | 27.36 | 27.38 | 41,987 | -0.26(-0.94%) |
May 09, 2007 | 27.53 | 27.67 | 27.46 | 27.64 | 34,032 | +0.14(+0.50%) |
May 08, 2007 | 27.42 | 27.50 | 27.26 | 27.50 | 38,451 | -0.09(-0.31%) |
May 07, 2007 | 27.47 | 27.59 | 27.44 | 27.59 | 38,451 | +0.34(+1.23%) |
May 04, 2007 | 27.31 | 27.35 | 27.17 | 27.25 | 29,170 | +0.11(+0.40%) |
May 03, 2007 | 27.04 | 27.14 | 26.97 | 27.14 | 21,435 | +0.22(+0.81%) |
May 02, 2007 | 26.64 | 27.02 | 26.64 | 26.92 | 53,037 | +0.34(+1.29%) |
May 01, 2007 | 26.61 | 26.61 | 26.40 | 26.58 | 22,761 | +0.07(+0.27%) |
Apr 30, 2007 | 26.65 | 26.75 | 26.51 | 26.51 | 39,114 | -0.18(-0.68%) |
Apr 27, 2007 | 26.51 | 26.73 | 26.51 | 26.69 | 37,788 | +0.18(+0.67%) |
Apr 26, 2007 | 26.68 | 26.68 | 26.49 | 26.51 | 66,959 | -0.11(-0.42%) |
Apr 25, 2007 | 26.59 | 26.70 | 26.46 | 26.63 | 63,644 | +0.14(+0.55%) |
Apr 24, 2007 | 26.63 | 26.63 | 26.34 | 26.48 | 291,482 | -0.12(-0.46%) |
Apr 23, 2007 | 26.51 | 26.64 | 26.51 | 26.60 | 47,291 | +0.11(+0.43%) |
Apr 20, 2007 | 26.54 | 26.54 | 26.41 | 26.49 | 81,765 | +0.27(+1.04%) |
Apr 19, 2007 | 26.25 | 26.30 | 26.15 | 26.22 | 31,380 | -0.12(-0.46%) |
Apr 18, 2007 | 26.15 | 26.42 | 26.14 | 26.34 | 80,218 | +0.21(+0.80%) |
Apr 17, 2007 | 26.10 | 26.20 | 26.04 | 26.13 | 21,214 | -0.01(-0.05%) |
Apr 16, 2007 | 26.02 | 26.17 | 26.02 | 26.15 | 49,943 | +0.24(+0.93%) |
Apr 13, 2007 | 25.82 | 25.93 | 25.77 | 25.91 | 22,319 | +0.03(+0.10%) |
Apr 12, 2007 | 25.61 | 25.88 | 25.58 | 25.88 | 31,822 | +0.19(+0.73%) |
Apr 11, 2007 | 25.97 | 25.97 | 25.66 | 25.69 | 46,186 | -0.26(-0.99%) |
Apr 10, 2007 | 25.95 | 26.00 | 25.91 | 25.95 | 108,725 | +0.05(+0.17%) |
Apr 09, 2007 | 26.02 | 26.02 | 25.88 | 25.90 | 85,301 | +0.00(+0.00%) |
Apr 05, 2007 | 25.84 | 25.94 | 25.84 | 25.90 | 328,166 | -0.01(-0.03%) |
Apr 04, 2007 | 25.93 | 25.97 | 25.87 | 25.91 | 32,264 | +0.03(+0.10%) |
Apr 03, 2007 | 25.79 | 25.95 | 25.70 | 25.88 | 37,346 | +0.25(+0.99%) |
Apr 02, 2007 | 25.66 | 25.66 | 25.53 | 25.63 | 22,098 | +0.05(+0.21%) |
Mar 30, 2007 | 25.75 | 25.82 | 25.47 | 25.58 | 717,326 | -0.09(-0.35%) |
Mar 29, 2007 | 25.75 | 25.79 | 25.50 | 25.67 | 53,700 | +0.12(+0.46%) |
Mar 28, 2007 | 25.75 | 25.75 | 25.49 | 25.55 | 27,623 | -0.27(-1.05%) |
Mar 27, 2007 | 25.82 | 25.82 | 25.69 | 25.82 | 155,796 | -0.08(-0.30%) |
Mar 26, 2007 | 25.97 | 25.99 | 25.68 | 25.90 | 143,641 | -0.08(-0.30%) |
Mar 23, 2007 | 25.79 | 26.00 | 25.79 | 25.98 | 114,029 | +0.15(+0.59%) |
Mar 22, 2007 | 26.02 | 26.02 | 25.47 | 25.82 | 109,167 | -0.15(-0.57%) |
Mar 21, 2007 | 25.77 | 26.00 | 25.64 | 25.97 | 35,358 | +0.26(+1.00%) |
Mar 20, 2007 | 25.65 | 25.72 | 25.57 | 25.72 | 47,512 | +0.11(+0.44%) |
Mar 19, 2007 | 25.63 | 25.69 | 25.55 | 25.60 | 30,275 | +0.22(+0.87%) |
Mar 16, 2007 | 25.39 | 25.54 | 25.35 | 25.38 | 57,235 | +0.02(+0.07%) |
Mar 15, 2007 | 25.16 | 25.37 | 25.16 | 25.36 | 46,186 | +0.26(+1.05%) |
Mar 14, 2007 | 25.05 | 25.19 | 24.68 | 25.10 | 50,827 | +0.09(+0.34%) |
Mar 13, 2007 | 25.58 | 25.48 | 24.98 | 25.02 | 33,811 | -0.56(-2.19%) |
Mar 12, 2007 | 25.26 | 25.62 | 25.25 | 25.58 | 106,516 | +0.33(+1.29%) |
Mar 09, 2007 | 25.34 | 25.34 | 25.14 | 25.25 | 125,521 | +0.14(+0.58%) |
Mar 08, 2007 | 25.11 | 25.25 | 25.06 | 25.11 | 40,440 | +0.17(+0.69%) |
Mar 07, 2007 | 24.96 | 25.02 | 24.85 | 24.93 | 31,380 | -0.00(-0.02%) |
Mar 06, 2007 | 24.89 | 24.95 | 24.71 | 24.94 | 37,567 | +0.43(+1.77%) |
Mar 05, 2007 | 24.48 | 24.91 | 24.48 | 24.50 | 266,290 | -0.24(-0.95%) |
Mar 02, 2007 | 25.04 | 25.10 | 24.74 | 24.74 | 223,860 | -0.36(-1.44%) |