Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.78 | 27.91 | 27.57 | 27.71 | 448,233 | -0.07(-0.27%) |
May 30, 2007 | 27.07 | 27.83 | 27.07 | 27.78 | 889,583 | -0.02(-0.09%) |
May 29, 2007 | 27.78 | 27.90 | 27.54 | 27.80 | 169,858 | +0.09(+0.32%) |
May 25, 2007 | 27.56 | 27.76 | 27.52 | 27.71 | 131,595 | +0.04(+0.16%) |
May 24, 2007 | 28.08 | 28.08 | 27.65 | 27.67 | 326,558 | -0.53(-1.89%) |
May 23, 2007 | 28.06 | 28.24 | 27.98 | 28.20 | 258,736 | +0.24(+0.87%) |
May 22, 2007 | 27.89 | 28.07 | 27.83 | 27.96 | 167,631 | +0.09(+0.34%) |
May 21, 2007 | 27.96 | 27.98 | 27.84 | 27.87 | 218,245 | -0.11(-0.41%) |
May 18, 2007 | 27.92 | 28.03 | 27.83 | 27.98 | 226,343 | +0.06(+0.21%) |
May 17, 2007 | 28.03 | 28.14 | 27.87 | 27.92 | 190,444 | -0.14(-0.49%) |
May 16, 2007 | 27.86 | 28.11 | 27.83 | 28.06 | 241,527 | +0.24(+0.85%) |
May 15, 2007 | 27.96 | 28.19 | 27.80 | 27.82 | 242,742 | -0.11(-0.39%) |
May 14, 2007 | 28.08 | 28.17 | 27.84 | 27.93 | 224,521 | -0.16(-0.56%) |
May 11, 2007 | 27.94 | 28.11 | 27.92 | 28.09 | 308,742 | +0.18(+0.65%) |
May 10, 2007 | 28.13 | 28.15 | 27.77 | 27.91 | 260,760 | -0.27(-0.96%) |
May 09, 2007 | 28.09 | 28.30 | 28.06 | 28.18 | 353,079 | +0.07(+0.25%) |
May 08, 2007 | 28.44 | 28.56 | 27.91 | 28.11 | 601,288 | -0.33(-1.15%) |
May 07, 2007 | 27.51 | 29.17 | 27.51 | 28.44 | 1,173,423 | +1.21(+4.43%) |
May 04, 2007 | 27.16 | 27.26 | 27.01 | 27.23 | 212,779 | +0.11(+0.42%) |
May 03, 2007 | 26.91 | 27.14 | 26.91 | 27.12 | 203,871 | +0.21(+0.77%) |
May 02, 2007 | 26.81 | 27.00 | 26.81 | 26.91 | 248,411 | +0.10(+0.39%) |
May 01, 2007 | 26.72 | 27.00 | 26.67 | 26.81 | 212,576 | +0.06(+0.22%) |
Apr 30, 2007 | 26.95 | 26.95 | 26.72 | 26.75 | 248,613 | -0.20(-0.75%) |
Apr 27, 2007 | 27.01 | 27.02 | 26.80 | 26.95 | 197,595 | -0.12(-0.44%) |
Apr 26, 2007 | 27.19 | 27.20 | 27.04 | 27.07 | 137,466 | -0.14(-0.51%) |
Apr 25, 2007 | 27.12 | 27.27 | 27.07 | 27.21 | 222,496 | +0.14(+0.51%) |
Apr 24, 2007 | 27.16 | 27.21 | 26.93 | 27.07 | 197,190 | -0.11(-0.40%) |
Apr 23, 2007 | 27.12 | 27.23 | 27.09 | 27.18 | 189,901 | +0.12(+0.44%) |
Apr 20, 2007 | 26.98 | 27.09 | 26.75 | 27.06 | 176,742 | +0.17(+0.64%) |
Apr 19, 2007 | 26.79 | 26.96 | 26.79 | 26.89 | 179,374 | +0.00(+0.00%) |
Apr 18, 2007 | 26.85 | 26.94 | 26.80 | 26.89 | 154,472 | +0.00(+0.00%) |
Apr 17, 2007 | 26.77 | 26.97 | 26.74 | 26.89 | 192,533 | +0.12(+0.44%) |
Apr 16, 2007 | 26.67 | 26.87 | 26.58 | 26.77 | 230,757 | +0.16(+0.61%) |
Apr 13, 2007 | 26.56 | 26.67 | 26.40 | 26.60 | 186,662 | +0.04(+0.15%) |
Apr 12, 2007 | 26.40 | 26.56 | 26.25 | 26.56 | 181,398 | +0.16(+0.62%) |
Apr 11, 2007 | 26.28 | 26.43 | 26.17 | 26.40 | 147,791 | +0.13(+0.49%) |
Apr 10, 2007 | 26.29 | 26.38 | 26.26 | 26.27 | 113,171 | -0.02(-0.08%) |
Apr 09, 2007 | 26.45 | 26.45 | 26.24 | 26.29 | 174,515 | -0.15(-0.56%) |
Apr 05, 2007 | 26.42 | 26.54 | 26.33 | 26.44 | 166,214 | +0.02(+0.07%) |
Apr 04, 2007 | 26.34 | 26.42 | 26.22 | 26.42 | 207,920 | +0.08(+0.32%) |
Apr 03, 2007 | 26.28 | 26.35 | 26.21 | 26.34 | 255,901 | +0.13(+0.49%) |
Apr 02, 2007 | 26.21 | 26.30 | 26.07 | 26.21 | 201,846 | +0.01(+0.04%) |
Mar 30, 2007 | 26.18 | 26.26 | 26.06 | 26.20 | 166,822 | +0.04(+0.17%) |
Mar 29, 2007 | 26.22 | 26.32 | 26.07 | 26.15 | 178,564 | +0.03(+0.13%) |
Mar 28, 2007 | 26.35 | 26.43 | 26.09 | 26.12 | 316,435 | -0.26(-0.99%) |
Mar 27, 2007 | 26.43 | 26.48 | 26.21 | 26.38 | 124,104 | -0.09(-0.35%) |
Mar 26, 2007 | 26.70 | 26.91 | 26.35 | 26.48 | 185,650 | -0.17(-0.65%) |
Mar 23, 2007 | 26.61 | 26.70 | 26.51 | 26.65 | 214,601 | +0.09(+0.33%) |
Mar 22, 2007 | 26.41 | 26.56 | 26.33 | 26.56 | 193,141 | +0.27(+1.01%) |
Mar 21, 2007 | 26.08 | 26.36 | 25.91 | 26.29 | 181,398 | +0.27(+1.04%) |
Mar 20, 2007 | 26.03 | 26.07 | 25.93 | 26.02 | 198,809 | +0.00(+0.00%) |
Mar 19, 2007 | 25.93 | 26.07 | 25.91 | 26.02 | 185,650 | +0.19(+0.75%) |
Mar 16, 2007 | 25.81 | 25.96 | 25.58 | 25.83 | 201,036 | +0.02(+0.10%) |
Mar 15, 2007 | 25.52 | 25.84 | 25.49 | 25.80 | 229,582 | +0.31(+1.22%) |
Mar 14, 2007 | 25.54 | 25.77 | 24.93 | 25.49 | 341,539 | -0.01(-0.04%) |
Mar 13, 2007 | 26.11 | 25.97 | 25.49 | 25.50 | 223,914 | -0.61(-2.33%) |
Mar 12, 2007 | 26.08 | 26.20 | 25.88 | 26.11 | 409,564 | +0.11(+0.44%) |
Mar 09, 2007 | 26.01 | 26.09 | 25.96 | 26.00 | 365,024 | +0.01(+0.06%) |
Mar 08, 2007 | 25.96 | 26.00 | 25.86 | 25.98 | 381,220 | +0.07(+0.27%) |
Mar 07, 2007 | 25.94 | 26.01 | 25.90 | 25.91 | 757,380 | -0.04(-0.17%) |
Mar 06, 2007 | 25.93 | 26.01 | 25.89 | 25.96 | 440,135 | +0.14(+0.55%) |
Mar 05, 2007 | 25.91 | 25.91 | 25.57 | 25.81 | 521,523 | -0.16(-0.61%) |
Mar 02, 2007 | 26.33 | 26.33 | 25.93 | 25.97 | 295,785 | -0.36(-1.37%) |