Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.44 | 29.44 | 29.28 | 29.35 | 4,700 | +0.03(+0.10%) |
May 30, 2007 | 29.09 | 29.32 | 29.04 | 29.32 | 35,000 | +0.31(+1.07%) |
May 29, 2007 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
May 25, 2007 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
May 24, 2007 | 29.26 | 29.26 | 29.01 | 29.01 | 6,100 | -0.13(-0.45%) |
May 23, 2007 | 29.27 | 29.35 | 29.14 | 29.14 | 2,000 | -0.10(-0.34%) |
May 22, 2007 | 29.10 | 29.26 | 29.07 | 29.24 | 1,900 | +0.38(+1.32%) |
May 21, 2007 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.00(+0.00%) |
May 18, 2007 | 28.68 | 28.89 | 28.68 | 28.86 | 1,800 | +0.12(+0.42%) |
May 17, 2007 | 28.74 | 28.74 | 28.72 | 28.74 | 900 | +0.10(+0.35%) |
May 16, 2007 | 28.60 | 28.64 | 28.56 | 28.64 | 5,900 | +0.10(+0.35%) |
May 15, 2007 | 28.61 | 28.61 | 28.54 | 28.54 | 2,000 | -0.10(-0.35%) |
May 14, 2007 | 28.72 | 28.72 | 28.64 | 28.64 | 1,500 | +0.00(+0.00%) |
May 11, 2007 | 28.64 | 28.64 | 28.64 | 28.64 | 700 | +0.06(+0.21%) |
May 10, 2007 | 28.83 | 28.83 | 28.58 | 28.58 | 1,200 | -0.12(-0.42%) |
May 09, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
May 08, 2007 | 28.74 | 28.74 | 28.60 | 28.70 | 3,700 | -0.08(-0.28%) |
May 07, 2007 | 28.81 | 28.87 | 28.78 | 28.78 | 6,400 | -0.02(-0.07%) |
May 04, 2007 | 28.80 | 28.83 | 28.80 | 28.80 | 5,000 | +0.02(+0.07%) |
May 03, 2007 | 28.78 | 28.79 | 28.76 | 28.78 | 4,100 | -0.14(-0.48%) |
May 02, 2007 | 28.93 | 28.93 | 28.92 | 28.92 | 900 | +0.24(+0.84%) |
May 01, 2007 | 28.58 | 28.68 | 28.52 | 28.68 | 1,500 | +0.06(+0.21%) |
Apr 30, 2007 | 29.15 | 29.15 | 28.62 | 28.62 | 5,600 | -0.49(-1.68%) |
Apr 27, 2007 | 28.95 | 29.15 | 28.95 | 29.11 | 3,100 | +0.04(+0.14%) |
Apr 26, 2007 | 29.07 | 29.07 | 29.07 | 29.07 | 200 | +0.26(+0.90%) |
Apr 25, 2007 | 28.85 | 28.85 | 28.81 | 28.81 | 600 | +0.19(+0.66%) |
Apr 24, 2007 | 28.80 | 28.80 | 28.62 | 28.62 | 12,200 | -0.26(-0.90%) |
Apr 23, 2007 | 28.92 | 28.92 | 28.88 | 28.88 | 1,900 | -0.02(-0.07%) |
Apr 20, 2007 | 28.86 | 28.96 | 28.86 | 28.90 | 4,200 | +0.26(+0.91%) |
Apr 19, 2007 | 28.63 | 28.68 | 28.63 | 28.64 | 1,600 | -0.24(-0.83%) |
Apr 18, 2007 | 28.85 | 28.92 | 28.83 | 28.88 | 3,100 | +0.00(+0.00%) |
Apr 17, 2007 | 28.90 | 28.90 | 28.76 | 28.88 | 16,200 | +0.04(+0.14%) |
Apr 16, 2007 | 28.72 | 28.84 | 28.72 | 28.84 | 6,700 | +0.34(+1.19%) |
Apr 13, 2007 | 28.50 | 28.51 | 28.47 | 28.50 | 2,100 | -0.07(-0.25%) |
Apr 12, 2007 | 28.37 | 28.57 | 28.37 | 28.57 | 1,400 | +0.18(+0.63%) |
Apr 11, 2007 | 28.40 | 28.55 | 28.39 | 28.39 | 2,100 | -0.24(-0.84%) |
Apr 10, 2007 | 28.66 | 28.66 | 28.63 | 28.63 | 1,100 | +0.03(+0.10%) |
Apr 09, 2007 | 28.57 | 28.64 | 28.57 | 28.60 | 2,600 | -0.07(-0.24%) |
Apr 05, 2007 | 28.54 | 28.67 | 28.54 | 28.67 | 4,400 | +0.17(+0.60%) |
Apr 04, 2007 | 28.46 | 28.54 | 28.46 | 28.50 | 1,200 | +0.07(+0.25%) |
Apr 03, 2007 | 28.36 | 28.60 | 28.36 | 28.43 | 7,000 | +0.27(+0.96%) |
Apr 02, 2007 | 28.05 | 28.18 | 28.05 | 28.16 | 1,400 | +0.30(+1.08%) |
Mar 30, 2007 | 28.10 | 28.10 | 27.86 | 27.86 | 1,400 | +0.05(+0.18%) |
Mar 29, 2007 | 27.97 | 27.97 | 27.81 | 27.81 | 5,500 | -0.09(-0.32%) |
Mar 28, 2007 | 27.91 | 27.91 | 27.89 | 27.90 | 1,600 | -0.22(-0.78%) |
Mar 27, 2007 | 28.27 | 28.27 | 28.12 | 28.12 | 2,100 | -0.25(-0.88%) |
Mar 26, 2007 | 28.41 | 28.41 | 28.17 | 28.37 | 28,600 | -0.07(-0.25%) |
Mar 23, 2007 | 28.27 | 28.44 | 28.27 | 28.44 | 6,300 | +0.06(+0.21%) |
Mar 22, 2007 | 28.27 | 28.38 | 28.27 | 28.38 | 17,300 | +0.08(+0.28%) |
Mar 21, 2007 | 28.03 | 28.30 | 28.03 | 28.30 | 1,600 | +0.32(+1.14%) |
Mar 20, 2007 | 27.90 | 27.98 | 27.90 | 27.98 | 900 | +0.17(+0.61%) |
Mar 19, 2007 | 27.81 | 27.81 | 27.81 | 27.81 | 200 | +0.30(+1.09%) |
Mar 16, 2007 | 27.60 | 27.69 | 27.51 | 27.51 | 5,100 | -0.13(-0.47%) |
Mar 15, 2007 | 27.59 | 27.67 | 27.59 | 27.64 | 2,400 | +0.28(+1.02%) |
Mar 14, 2007 | 27.49 | 27.49 | 27.36 | 27.36 | 3,500 | -0.14(-0.51%) |
Mar 13, 2007 | 27.81 | 27.81 | 27.46 | 27.50 | 2,100 | -0.44(-1.57%) |
Mar 12, 2007 | 27.94 | 27.94 | 27.94 | 27.94 | 500 | +0.13(+0.47%) |
Mar 09, 2007 | 27.81 | 27.81 | 27.81 | 27.81 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 27.73 | 27.92 | 27.73 | 27.81 | 6,700 | +0.40(+1.46%) |
Mar 07, 2007 | 27.34 | 27.49 | 27.25 | 27.41 | 12,400 | +0.04(+0.15%) |
Mar 06, 2007 | 27.16 | 27.43 | 27.11 | 27.37 | 2,700 | +0.41(+1.52%) |
Mar 05, 2007 | 27.10 | 27.13 | 26.96 | 26.96 | 5,900 | -0.47(-1.71%) |
Mar 02, 2007 | 27.45 | 27.48 | 27.36 | 27.43 | 6,200 | -0.17(-0.62%) |
Mar 01, 2007 | 27.18 | 27.63 | 27.18 | 27.60 | 1,300 | -0.11(-0.40%) |
Feb 28, 2007 | 27.56 | 27.71 | 27.56 | 27.71 | 600 | +0.37(+1.35%) |
Feb 27, 2007 | 27.74 | 27.75 | 27.33 | 27.34 | 3,700 | -1.03(-3.63%) |
Feb 26, 2007 | 28.50 | 28.68 | 28.37 | 28.37 | 1,600 | -0.29(-1.01%) |
Feb 23, 2007 | 28.67 | 28.67 | 28.66 | 28.66 | 1,100 | -0.03(-0.10%) |
Feb 22, 2007 | 28.73 | 28.83 | 28.69 | 28.69 | 2,600 | -0.10(-0.35%) |
Feb 21, 2007 | 28.82 | 28.82 | 28.73 | 28.79 | 1,900 | -0.07(-0.24%) |
Feb 20, 2007 | 28.86 | 28.86 | 28.35 | 28.86 | 1,100 | +0.51(+1.80%) |
Feb 16, 2007 | 28.42 | 28.42 | 28.35 | 28.35 | 1,200 | -0.11(-0.39%) |
Feb 15, 2007 | 28.35 | 28.49 | 28.32 | 28.46 | 1,500 | +0.20(+0.71%) |
Feb 14, 2007 | 28.24 | 28.26 | 28.24 | 28.26 | 200 | +0.24(+0.86%) |
Feb 13, 2007 | 28.01 | 28.02 | 28.01 | 28.02 | 900 | +0.10(+0.36%) |
Feb 12, 2007 | 27.89 | 27.92 | 27.89 | 27.92 | 700 | -0.05(-0.18%) |
Feb 09, 2007 | 28.24 | 28.24 | 27.97 | 27.97 | 300 | -0.40(-1.41%) |
Feb 08, 2007 | 28.29 | 28.40 | 28.29 | 28.37 | 8,400 | +0.12(+0.43%) |
Feb 07, 2007 | 28.29 | 28.29 | 28.25 | 28.25 | 1,700 | +0.13(+0.46%) |
Feb 06, 2007 | 28.15 | 28.15 | 28.00 | 28.12 | 12,800 | +0.15(+0.54%) |
Feb 05, 2007 | 27.98 | 28.02 | 27.97 | 27.97 | 2,300 | -0.07(-0.25%) |
Feb 02, 2007 | 28.20 | 28.20 | 27.97 | 28.04 | 4,300 | +0.07(+0.25%) |
Feb 01, 2007 | 27.84 | 27.97 | 27.84 | 27.97 | 5,800 | +0.23(+0.83%) |
Jan 31, 2007 | 27.50 | 27.74 | 27.50 | 27.74 | 1,700 | +0.29(+1.06%) |
Jan 30, 2007 | 27.49 | 27.49 | 27.42 | 27.45 | 2,500 | +0.02(+0.07%) |
Jan 29, 2007 | 27.45 | 27.45 | 27.32 | 27.43 | 5,900 | +0.11(+0.40%) |
Jan 26, 2007 | 27.40 | 27.40 | 27.21 | 27.32 | 800 | +0.03(+0.11%) |
Jan 25, 2007 | 27.73 | 27.73 | 27.23 | 27.29 | 9,900 | -0.44(-1.59%) |
Jan 24, 2007 | 27.67 | 27.74 | 27.63 | 27.73 | 5,100 | +0.21(+0.76%) |
Jan 23, 2007 | 27.55 | 27.64 | 27.44 | 27.52 | 12,700 | +0.03(+0.11%) |
Jan 22, 2007 | 27.71 | 27.71 | 27.49 | 27.49 | 1,700 | -0.04(-0.15%) |
Jan 19, 2007 | 27.70 | 27.70 | 27.53 | 27.53 | 6,400 | -0.14(-0.51%) |
Jan 18, 2007 | 27.74 | 27.85 | 27.67 | 27.67 | 242,400 | -0.06(-0.22%) |
Jan 17, 2007 | 27.88 | 27.88 | 27.68 | 27.73 | 39,900 | -0.08(-0.29%) |
Jan 16, 2007 | 28.00 | 28.04 | 27.76 | 27.81 | 106,700 | +0.18(+0.65%) |
Jan 12, 2007 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 27.63 | 27.63 | 27.63 | 27.63 | 500 | +0.38(+1.39%) |
Jan 10, 2007 | 27.10 | 27.25 | 27.10 | 27.25 | 400 | +0.06(+0.22%) |
Jan 09, 2007 | 27.13 | 27.19 | 27.13 | 27.19 | 800 | +0.24(+0.89%) |
Jan 08, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 26.86 | 26.95 | 26.86 | 26.95 | 3,400 | +0.20(+0.75%) |
Dec 29, 2006 | 26.91 | 26.91 | 26.73 | 26.75 | 2,400 | -0.16(-0.59%) |
Dec 28, 2006 | 26.97 | 26.97 | 26.91 | 26.91 | 600 | -0.06(-0.22%) |
Dec 27, 2006 | 26.85 | 26.97 | 26.85 | 26.97 | 1,500 | +0.36(+1.35%) |
Dec 26, 2006 | 26.57 | 26.66 | 26.57 | 26.61 | 1,900 | -0.09(-0.34%) |
Dec 22, 2006 | 26.69 | 26.70 | 26.68 | 26.70 | 1,000 | +0.08(+0.30%) |
Dec 21, 2006 | 26.60 | 26.81 | 26.60 | 26.62 | 20,600 | -0.22(-0.82%) |
Dec 20, 2006 | 26.81 | 26.84 | 26.81 | 26.84 | 300 | +0.17(+0.64%) |
Dec 19, 2006 | 26.48 | 26.67 | 26.42 | 26.67 | 7,800 | +0.02(+0.08%) |
Dec 18, 2006 | 26.68 | 26.68 | 26.65 | 26.65 | 1,200 | -0.33(-1.22%) |
Dec 15, 2006 | 27.07 | 27.07 | 26.98 | 26.98 | 300 | -0.21(-0.77%) |
Dec 14, 2006 | 27.20 | 27.20 | 27.19 | 27.19 | 700 | +0.30(+1.12%) |
Dec 13, 2006 | 26.86 | 26.90 | 26.86 | 26.89 | 32,100 | +0.14(+0.52%) |
Dec 12, 2006 | 26.79 | 26.79 | 26.75 | 26.75 | 600 | -0.06(-0.22%) |
Dec 11, 2006 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 26.73 | 26.81 | 26.73 | 26.81 | 1,200 | -0.09(-0.33%) |
Dec 07, 2006 | 27.00 | 27.00 | 26.87 | 26.90 | 31,100 | -0.17(-0.63%) |
Dec 06, 2006 | 27.07 | 27.07 | 27.07 | 27.07 | 100 | +0.00(+0.00%) |
Dec 05, 2006 | 27.11 | 27.11 | 27.07 | 27.07 | 900 | +0.05(+0.19%) |
Dec 04, 2006 | 26.76 | 27.05 | 26.76 | 27.02 | 25,300 | +0.70(+2.66%) |
Dec 01, 2006 | 26.44 | 26.44 | 26.29 | 26.32 | 16,400 | -0.33(-1.24%) |
Nov 30, 2006 | 26.47 | 26.65 | 26.47 | 26.65 | 800 | +0.01(+0.04%) |
Nov 29, 2006 | 26.64 | 26.64 | 26.64 | 26.64 | 100 | +0.33(+1.25%) |
Nov 28, 2006 | 26.17 | 26.31 | 26.17 | 26.31 | 10,400 | -0.07(-0.27%) |
Nov 27, 2006 | 26.69 | 26.69 | 26.38 | 26.38 | 30,400 | -0.50(-1.86%) |
Nov 24, 2006 | 26.85 | 26.88 | 26.85 | 26.88 | 300 | -0.06(-0.22%) |
Nov 22, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 200 | +0.43(+1.62%) |
Nov 21, 2006 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 26.60 | 26.60 | 26.47 | 26.51 | 10,600 | +0.08(+0.30%) |
Nov 17, 2006 | 26.38 | 26.43 | 26.38 | 26.43 | 600 | -0.11(-0.41%) |
Nov 16, 2006 | 26.54 | 26.54 | 26.54 | 26.54 | 10,000 | -0.08(-0.30%) |
Nov 15, 2006 | 26.68 | 26.68 | 26.60 | 26.62 | 25,400 | +0.23(+0.87%) |
Nov 14, 2006 | 26.00 | 26.39 | 25.96 | 26.39 | 29,100 | +0.38(+1.46%) |
Nov 13, 2006 | 26.01 | 26.01 | 26.01 | 26.01 | 200 | +0.11(+0.42%) |
Nov 10, 2006 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | +0.02(+0.08%) |
Nov 09, 2006 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 25.88 | 25.88 | 25.88 | 25.88 | 100 | +0.07(+0.27%) |
Nov 07, 2006 | 25.87 | 25.90 | 25.81 | 25.81 | 4,400 | +0.16(+0.62%) |
Nov 06, 2006 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | +0.32(+1.26%) |
Nov 03, 2006 | 25.33 | 25.33 | 25.33 | 25.33 | 400 | -0.07(-0.28%) |
Nov 02, 2006 | 25.35 | 25.40 | 25.30 | 25.40 | 2,700 | -0.15(-0.59%) |
Nov 01, 2006 | 26.04 | 26.04 | 25.55 | 25.55 | 5,900 | -0.34(-1.31%) |
Oct 31, 2006 | 26.20 | 26.20 | 25.89 | 25.89 | 4,400 | -0.20(-0.77%) |
Oct 30, 2006 | 25.73 | 26.09 | 25.70 | 26.09 | 2,600 | +0.20(+0.77%) |
Oct 27, 2006 | 25.94 | 26.07 | 25.89 | 25.89 | 31,000 | -0.26(-0.99%) |
Oct 26, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 200 | +0.44(+1.71%) |
Oct 25, 2006 | 26.00 | 26.00 | 25.71 | 25.71 | 60,100 | -0.15(-0.58%) |
Oct 24, 2006 | 25.76 | 25.86 | 25.76 | 25.86 | 10,500 | +0.17(+0.66%) |
Oct 23, 2006 | 25.46 | 25.74 | 25.38 | 25.69 | 151,700 | +0.11(+0.43%) |
Oct 20, 2006 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.00(+0.00%) |
Oct 19, 2006 | 25.58 | 25.58 | 25.58 | 25.58 | 200 | -0.01(-0.04%) |
Oct 18, 2006 | 25.75 | 25.75 | 25.58 | 25.59 | 800 | +0.14(+0.55%) |
Oct 17, 2006 | 25.55 | 25.55 | 25.32 | 25.45 | 1,300 | -0.14(-0.55%) |
Oct 16, 2006 | 25.61 | 25.61 | 25.59 | 25.59 | 1,900 | +0.08(+0.31%) |
Oct 13, 2006 | 25.55 | 25.55 | 25.51 | 25.51 | 600 | +0.09(+0.35%) |