Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.63 | 27.92 | 27.33 | 27.92 | 6,900 | +0.09(+0.32%) |
May 30, 2007 | 27.71 | 27.89 | 27.62 | 27.83 | 5,900 | +0.02(+0.07%) |
May 29, 2007 | 28.26 | 28.26 | 27.55 | 27.81 | 23,000 | -0.69(-2.42%) |
May 25, 2007 | 28.52 | 28.56 | 28.39 | 28.50 | 8,300 | +0.25(+0.88%) |
May 24, 2007 | 28.54 | 28.70 | 28.24 | 28.25 | 13,400 | -0.13(-0.46%) |
May 23, 2007 | 28.24 | 28.38 | 28.12 | 28.38 | 3,800 | +0.16(+0.57%) |
May 22, 2007 | 28.36 | 28.43 | 28.15 | 28.22 | 67,000 | -0.39(-1.36%) |
May 21, 2007 | 28.33 | 28.71 | 28.22 | 28.61 | 73,600 | +0.16(+0.56%) |
May 18, 2007 | 28.45 | 28.61 | 28.35 | 28.45 | 19,600 | -0.11(-0.39%) |
May 17, 2007 | 28.10 | 28.58 | 28.08 | 28.56 | 14,700 | +0.53(+1.89%) |
May 16, 2007 | 27.84 | 28.03 | 27.61 | 28.03 | 44,500 | +0.10(+0.36%) |
May 15, 2007 | 27.73 | 28.04 | 27.73 | 27.93 | 19,100 | +0.24(+0.87%) |
May 14, 2007 | 27.97 | 27.97 | 27.67 | 27.69 | 10,300 | -0.15(-0.54%) |
May 11, 2007 | 27.66 | 27.84 | 27.66 | 27.84 | 7,100 | +0.34(+1.24%) |
May 10, 2007 | 27.55 | 27.58 | 27.44 | 27.50 | 45,600 | +0.02(+0.07%) |
May 09, 2007 | 27.41 | 27.48 | 26.92 | 27.48 | 92,200 | -0.01(-0.04%) |
May 08, 2007 | 27.26 | 27.58 | 27.21 | 27.49 | 29,000 | +0.15(+0.55%) |
May 07, 2007 | 27.40 | 27.40 | 27.16 | 27.34 | 24,400 | -0.18(-0.65%) |
May 04, 2007 | 28.00 | 28.00 | 27.45 | 27.52 | 20,200 | -0.20(-0.72%) |
May 03, 2007 | 27.61 | 27.75 | 27.51 | 27.72 | 6,200 | +0.16(+0.58%) |
May 02, 2007 | 27.95 | 27.95 | 27.39 | 27.56 | 256,500 | -0.43(-1.54%) |
May 01, 2007 | 28.25 | 28.47 | 27.89 | 27.99 | 82,400 | -0.11(-0.39%) |
Apr 30, 2007 | 28.21 | 28.43 | 28.08 | 28.10 | 104,400 | -0.31(-1.09%) |
Apr 27, 2007 | 27.91 | 28.41 | 27.91 | 28.41 | 24,700 | +0.37(+1.32%) |
Apr 26, 2007 | 27.88 | 28.21 | 27.88 | 28.04 | 42,300 | -0.17(-0.60%) |
Apr 25, 2007 | 27.82 | 28.25 | 27.80 | 28.21 | 4,400 | +0.57(+2.06%) |
Apr 24, 2007 | 28.08 | 28.08 | 27.45 | 27.64 | 82,200 | -0.21(-0.75%) |
Apr 23, 2007 | 27.60 | 27.94 | 27.50 | 27.85 | 56,500 | +0.42(+1.53%) |
Apr 20, 2007 | 27.16 | 27.43 | 27.13 | 27.43 | 54,300 | +0.32(+1.18%) |
Apr 19, 2007 | 27.17 | 27.30 | 27.05 | 27.11 | 33,600 | -0.15(-0.55%) |
Apr 18, 2007 | 26.99 | 27.26 | 26.79 | 27.26 | 10,500 | +0.13(+0.48%) |
Apr 17, 2007 | 27.70 | 27.72 | 27.04 | 27.13 | 9,300 | -0.39(-1.42%) |
Apr 16, 2007 | 28.12 | 28.12 | 27.52 | 27.52 | 16,800 | -0.53(-1.89%) |
Apr 13, 2007 | 28.32 | 28.32 | 28.02 | 28.05 | 42,100 | -0.16(-0.57%) |
Apr 12, 2007 | 28.02 | 28.21 | 27.68 | 28.21 | 106,600 | +0.36(+1.29%) |
Apr 11, 2007 | 27.79 | 28.04 | 27.68 | 27.85 | 43,400 | +0.09(+0.32%) |
Apr 10, 2007 | 27.74 | 27.82 | 27.42 | 27.76 | 3,300 | +0.33(+1.20%) |
Apr 09, 2007 | 27.92 | 28.00 | 27.24 | 27.43 | 75,700 | -0.42(-1.51%) |
Apr 05, 2007 | 27.85 | 27.87 | 27.69 | 27.85 | 22,400 | +0.05(+0.18%) |
Apr 04, 2007 | 27.11 | 27.83 | 27.11 | 27.80 | 54,600 | +0.42(+1.53%) |
Apr 03, 2007 | 27.50 | 27.50 | 27.18 | 27.38 | 6,700 | -0.48(-1.72%) |
Apr 02, 2007 | 27.92 | 28.13 | 27.78 | 27.86 | 158,500 | +0.19(+0.69%) |
Mar 30, 2007 | 27.69 | 28.07 | 27.59 | 27.67 | 106,800 | -0.22(-0.79%) |
Mar 29, 2007 | 27.63 | 27.95 | 27.45 | 27.89 | 111,900 | +0.59(+2.16%) |
Mar 28, 2007 | 27.40 | 27.66 | 27.28 | 27.30 | 75,300 | +0.25(+0.92%) |
Mar 27, 2007 | 26.73 | 27.05 | 26.70 | 27.05 | 48,200 | +0.26(+0.97%) |
Mar 26, 2007 | 26.71 | 26.82 | 26.60 | 26.79 | 25,900 | +0.52(+1.98%) |
Mar 23, 2007 | 26.30 | 26.44 | 26.17 | 26.27 | 57,200 | +0.10(+0.38%) |
Mar 22, 2007 | 25.75 | 26.22 | 25.75 | 26.17 | 27,800 | +0.56(+2.19%) |
Mar 21, 2007 | 25.36 | 25.61 | 25.28 | 25.61 | 48,600 | +0.17(+0.67%) |
Mar 20, 2007 | 25.40 | 25.60 | 25.39 | 25.44 | 29,000 | -0.05(-0.20%) |
Mar 19, 2007 | 25.33 | 25.60 | 25.33 | 25.49 | 700 | +0.09(+0.35%) |
Mar 16, 2007 | 25.61 | 25.78 | 25.17 | 25.40 | 18,700 | -0.02(-0.08%) |
Mar 15, 2007 | 25.76 | 25.76 | 25.40 | 25.42 | 9,100 | -0.27(-1.05%) |
Mar 14, 2007 | 25.62 | 25.76 | 25.55 | 25.69 | 29,600 | +0.10(+0.39%) |
Mar 13, 2007 | 25.56 | 25.99 | 25.54 | 25.59 | 8,900 | +0.03(+0.12%) |
Mar 12, 2007 | 25.59 | 25.75 | 25.39 | 25.56 | 141,800 | -0.33(-1.27%) |
Mar 09, 2007 | 26.43 | 26.46 | 25.89 | 25.89 | 4,600 | -0.61(-2.30%) |
Mar 08, 2007 | 26.60 | 26.60 | 26.29 | 26.50 | 55,000 | -0.03(-0.11%) |
Mar 07, 2007 | 26.55 | 26.63 | 26.38 | 26.53 | 23,400 | +0.37(+1.41%) |
Mar 06, 2007 | 25.97 | 26.18 | 25.82 | 26.16 | 37,500 | +0.40(+1.55%) |
Mar 05, 2007 | 25.92 | 26.01 | 25.62 | 25.76 | 47,500 | -0.44(-1.68%) |
Mar 02, 2007 | 26.58 | 26.60 | 26.19 | 26.20 | 19,200 | -0.27(-1.02%) |
Mar 01, 2007 | 26.33 | 26.53 | 26.23 | 26.47 | 31,700 | +0.02(+0.08%) |
Feb 28, 2007 | 26.20 | 26.48 | 26.07 | 26.45 | 18,700 | +0.40(+1.54%) |
Feb 27, 2007 | 26.12 | 26.61 | 26.05 | 26.05 | 42,700 | -0.37(-1.40%) |
Feb 26, 2007 | 26.53 | 26.53 | 26.29 | 26.42 | 18,600 | +0.19(+0.72%) |
Feb 23, 2007 | 26.26 | 26.41 | 26.11 | 26.23 | 130,700 | +0.17(+0.65%) |
Feb 22, 2007 | 25.64 | 26.06 | 25.62 | 26.06 | 8,200 | +0.44(+1.72%) |
Feb 21, 2007 | 25.15 | 25.72 | 25.04 | 25.62 | 12,300 | +0.84(+3.39%) |
Feb 20, 2007 | 24.66 | 24.82 | 24.50 | 24.78 | 9,000 | -0.46(-1.82%) |
Feb 16, 2007 | 24.80 | 25.29 | 24.80 | 25.24 | 21,300 | +0.47(+1.90%) |
Feb 15, 2007 | 24.75 | 24.77 | 24.12 | 24.77 | 7,500 | -0.12(-0.48%) |
Feb 14, 2007 | 25.13 | 25.13 | 24.76 | 24.89 | 14,700 | -0.52(-2.05%) |
Feb 13, 2007 | 25.03 | 25.47 | 25.02 | 25.41 | 8,900 | +0.66(+2.67%) |
Feb 12, 2007 | 25.17 | 25.19 | 24.62 | 24.75 | 87,000 | -1.00(-3.88%) |
Feb 09, 2007 | 25.70 | 25.90 | 25.57 | 25.75 | 42,300 | +0.14(+0.55%) |
Feb 08, 2007 | 24.90 | 25.61 | 24.81 | 25.61 | 7,600 | +0.80(+3.22%) |
Feb 07, 2007 | 25.40 | 25.46 | 24.77 | 24.81 | 27,700 | -0.51(-2.01%) |
Feb 06, 2007 | 25.51 | 25.54 | 25.14 | 25.32 | 9,000 | +0.06(+0.24%) |
Feb 05, 2007 | 25.61 | 25.75 | 25.20 | 25.26 | 21,600 | -0.02(-0.08%) |
Feb 02, 2007 | 24.85 | 25.33 | 24.80 | 25.28 | 7,500 | +0.55(+2.22%) |
Feb 01, 2007 | 25.01 | 25.12 | 24.67 | 24.73 | 7,100 | -0.21(-0.84%) |
Jan 31, 2007 | 24.48 | 25.00 | 24.23 | 24.94 | 12,700 | +0.27(+1.09%) |
Jan 30, 2007 | 23.64 | 24.72 | 23.64 | 24.67 | 227,400 | +1.10(+4.67%) |
Jan 29, 2007 | 24.04 | 24.04 | 23.55 | 23.57 | 4,300 | -0.53(-2.20%) |
Jan 26, 2007 | 23.87 | 24.10 | 23.87 | 24.10 | 3,800 | +0.47(+1.99%) |
Jan 25, 2007 | 24.15 | 24.15 | 23.63 | 23.63 | 17,500 | -0.37(-1.54%) |
Jan 24, 2007 | 23.85 | 24.00 | 23.50 | 24.00 | 8,900 | -0.02(-0.08%) |
Jan 23, 2007 | 23.52 | 24.04 | 23.52 | 24.02 | 10,000 | +0.88(+3.80%) |
Jan 22, 2007 | 23.55 | 23.77 | 22.88 | 23.14 | 54,600 | -0.15(-0.64%) |
Jan 19, 2007 | 22.88 | 23.29 | 22.84 | 23.29 | 19,400 | +0.80(+3.56%) |
Jan 18, 2007 | 22.90 | 22.98 | 22.20 | 22.49 | 13,600 | -0.31(-1.36%) |
Jan 17, 2007 | 22.43 | 22.85 | 22.43 | 22.80 | 12,800 | +0.14(+0.62%) |
Jan 16, 2007 | 22.95 | 23.11 | 22.43 | 22.66 | 19,000 | -0.77(-3.29%) |
Jan 12, 2007 | 22.95 | 23.43 | 22.95 | 23.43 | 38,700 | +0.42(+1.83%) |
Jan 11, 2007 | 23.45 | 23.93 | 22.90 | 23.01 | 76,200 | -0.78(-3.28%) |
Jan 10, 2007 | 24.27 | 24.27 | 23.75 | 23.79 | 9,500 | -0.69(-2.82%) |
Jan 09, 2007 | 24.07 | 24.48 | 24.02 | 24.48 | 6,500 | +0.14(+0.57%) |
Jan 08, 2007 | 24.76 | 24.76 | 24.21 | 24.34 | 1,400 | +0.15(+0.62%) |