Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.96 | 26.96 | 26.83 | 26.88 | 26,800 | +0.08(+0.30%) |
May 30, 2007 | 26.50 | 26.80 | 26.50 | 26.80 | 10,300 | +0.18(+0.68%) |
May 29, 2007 | 26.58 | 26.65 | 26.49 | 26.62 | 24,600 | +0.09(+0.34%) |
May 25, 2007 | 26.48 | 26.58 | 26.47 | 26.53 | 8,400 | +0.17(+0.64%) |
May 24, 2007 | 26.68 | 26.78 | 26.36 | 26.36 | 14,100 | -0.30(-1.12%) |
May 23, 2007 | 26.74 | 26.82 | 26.63 | 26.66 | 22,200 | -0.02(-0.07%) |
May 22, 2007 | 26.70 | 26.78 | 26.63 | 26.68 | 17,300 | +0.02(+0.08%) |
May 21, 2007 | 26.65 | 26.77 | 26.63 | 26.66 | 82,600 | +0.06(+0.23%) |
May 18, 2007 | 26.52 | 26.62 | 26.46 | 26.60 | 19,500 | +0.12(+0.45%) |
May 17, 2007 | 26.47 | 26.52 | 26.40 | 26.48 | 15,200 | +0.01(+0.04%) |
May 16, 2007 | 26.44 | 26.50 | 26.32 | 26.47 | 26,500 | +0.14(+0.53%) |
May 15, 2007 | 26.38 | 26.54 | 26.31 | 26.33 | 19,400 | -0.11(-0.42%) |
May 14, 2007 | 26.59 | 26.59 | 26.41 | 26.44 | 48,000 | -0.01(-0.04%) |
May 11, 2007 | 26.39 | 26.46 | 26.29 | 26.45 | 38,300 | +0.03(+0.11%) |
May 10, 2007 | 26.60 | 26.65 | 26.25 | 26.42 | 68,700 | -0.34(-1.27%) |
May 09, 2007 | 26.59 | 26.79 | 26.57 | 26.76 | 42,400 | +0.17(+0.64%) |
May 08, 2007 | 26.62 | 26.67 | 26.47 | 26.59 | 35,800 | -0.11(-0.41%) |
May 07, 2007 | 26.69 | 26.78 | 26.60 | 26.70 | 18,200 | +0.12(+0.45%) |
May 04, 2007 | 26.52 | 26.65 | 26.43 | 26.58 | 25,000 | +0.17(+0.64%) |
May 03, 2007 | 26.47 | 26.55 | 26.34 | 26.41 | 25,800 | -0.04(-0.15%) |
May 02, 2007 | 26.28 | 26.50 | 26.28 | 26.45 | 16,800 | +0.27(+1.03%) |
May 01, 2007 | 26.10 | 26.21 | 25.83 | 26.18 | 48,900 | +0.08(+0.31%) |
Apr 30, 2007 | 26.30 | 26.37 | 26.10 | 26.10 | 13,500 | -0.27(-1.02%) |
Apr 27, 2007 | 26.34 | 26.38 | 26.26 | 26.37 | 19,700 | -0.02(-0.08%) |
Apr 26, 2007 | 26.35 | 26.43 | 26.22 | 26.39 | 17,300 | +0.04(+0.15%) |
Apr 25, 2007 | 26.22 | 26.44 | 26.14 | 26.35 | 25,900 | +0.20(+0.76%) |
Apr 24, 2007 | 26.17 | 26.18 | 25.94 | 26.15 | 20,700 | +0.05(+0.19%) |
Apr 23, 2007 | 26.08 | 26.16 | 26.00 | 26.10 | 16,500 | +0.02(+0.08%) |
Apr 20, 2007 | 26.03 | 26.08 | 25.92 | 26.08 | 14,100 | +0.30(+1.16%) |
Apr 19, 2007 | 25.84 | 25.94 | 25.75 | 25.78 | 25,800 | -0.13(-0.50%) |
Apr 18, 2007 | 25.80 | 25.93 | 25.74 | 25.91 | 21,500 | +0.04(+0.15%) |
Apr 17, 2007 | 25.82 | 26.20 | 25.73 | 25.87 | 29,800 | +0.03(+0.12%) |
Apr 16, 2007 | 25.70 | 26.12 | 25.61 | 25.84 | 24,000 | +0.34(+1.33%) |
Apr 13, 2007 | 25.40 | 25.80 | 25.31 | 25.50 | 23,900 | -0.03(-0.12%) |
Apr 12, 2007 | 25.48 | 25.53 | 25.24 | 25.53 | 21,300 | +0.22(+0.87%) |
Apr 11, 2007 | 25.47 | 25.48 | 25.18 | 25.31 | 24,100 | -0.14(-0.55%) |
Apr 10, 2007 | 25.47 | 25.48 | 25.27 | 25.45 | 19,700 | +0.00(+0.00%) |
Apr 09, 2007 | 25.41 | 25.48 | 25.18 | 25.45 | 42,300 | +0.10(+0.39%) |
Apr 05, 2007 | 25.05 | 25.45 | 25.05 | 25.35 | 17,400 | +0.06(+0.24%) |
Apr 04, 2007 | 25.18 | 25.30 | 25.04 | 25.29 | 33,200 | +0.14(+0.56%) |
Apr 03, 2007 | 24.99 | 25.33 | 24.77 | 25.15 | 24,400 | +0.22(+0.88%) |
Apr 02, 2007 | 24.90 | 25.00 | 24.78 | 24.93 | 9,000 | +0.20(+0.81%) |
Mar 30, 2007 | 24.80 | 24.87 | 24.67 | 24.73 | 11,800 | -0.02(-0.08%) |
Mar 29, 2007 | 24.83 | 24.90 | 24.63 | 24.75 | 30,800 | +0.03(+0.12%) |
Mar 28, 2007 | 24.81 | 24.84 | 24.70 | 24.72 | 28,800 | -0.25(-1.00%) |
Mar 27, 2007 | 24.98 | 25.19 | 24.87 | 24.97 | 156,800 | -0.12(-0.46%) |
Mar 26, 2007 | 25.19 | 25.53 | 24.88 | 25.09 | 24,500 | -0.02(-0.10%) |
Mar 23, 2007 | 25.11 | 25.15 | 25.07 | 25.11 | 25,100 | +0.01(+0.04%) |
Mar 22, 2007 | 25.30 | 25.30 | 25.04 | 25.10 | 22,500 | -0.03(-0.12%) |
Mar 21, 2007 | 24.76 | 25.25 | 24.72 | 25.13 | 64,600 | +0.40(+1.62%) |
Mar 20, 2007 | 24.59 | 24.75 | 24.58 | 24.73 | 26,300 | +0.12(+0.49%) |
Mar 19, 2007 | 24.56 | 24.63 | 24.48 | 24.61 | 29,700 | +0.27(+1.11%) |
Mar 16, 2007 | 24.48 | 24.73 | 24.28 | 24.34 | 22,500 | -0.16(-0.65%) |
Mar 15, 2007 | 24.49 | 24.51 | 24.37 | 24.50 | 16,200 | +0.13(+0.53%) |
Mar 14, 2007 | 24.37 | 24.39 | 23.95 | 24.37 | 33,300 | +0.11(+0.45%) |
Mar 13, 2007 | 24.73 | 24.68 | 24.17 | 24.26 | 37,300 | -0.47(-1.90%) |
Mar 12, 2007 | 24.70 | 24.77 | 24.59 | 24.73 | 14,700 | +0.07(+0.28%) |
Mar 09, 2007 | 24.79 | 24.85 | 24.58 | 24.66 | 27,400 | +0.01(+0.04%) |
Mar 08, 2007 | 24.74 | 24.77 | 24.61 | 24.65 | 46,100 | +0.14(+0.57%) |
Mar 07, 2007 | 24.49 | 24.65 | 24.44 | 24.51 | 33,100 | -0.05(-0.20%) |
Mar 06, 2007 | 24.55 | 24.85 | 24.38 | 24.56 | 22,500 | +0.31(+1.28%) |
Mar 05, 2007 | 24.39 | 24.52 | 24.25 | 24.25 | 61,700 | -0.28(-1.14%) |
Mar 02, 2007 | 24.80 | 24.80 | 24.51 | 24.53 | 28,300 | -0.25(-1.01%) |