Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.33 | 27.41 | 26.80 | 27.03 | 935,765 | -0.30(-1.10%) |
May 30, 2007 | 26.94 | 27.33 | 26.86 | 27.33 | 752,520 | +0.20(+0.74%) |
May 29, 2007 | 26.96 | 27.16 | 26.93 | 27.13 | 737,143 | +0.18(+0.67%) |
May 25, 2007 | 26.53 | 26.95 | 26.48 | 26.95 | 464,518 | +0.46(+1.72%) |
May 24, 2007 | 26.60 | 26.83 | 26.44 | 26.50 | 714,237 | -0.25(-0.93%) |
May 23, 2007 | 26.95 | 27.02 | 26.70 | 26.75 | 476,211 | -0.23(-0.86%) |
May 22, 2007 | 26.90 | 27.06 | 26.88 | 26.98 | 538,361 | +0.01(+0.02%) |
May 21, 2007 | 26.91 | 27.09 | 26.81 | 26.97 | 726,571 | +0.04(+0.14%) |
May 18, 2007 | 26.93 | 27.03 | 26.79 | 26.93 | 541,564 | +0.09(+0.35%) |
May 17, 2007 | 27.01 | 27.08 | 26.63 | 26.84 | 648,083 | -0.17(-0.65%) |
May 16, 2007 | 26.90 | 27.02 | 26.40 | 27.01 | 793,846 | +0.06(+0.23%) |
May 15, 2007 | 27.10 | 27.39 | 26.90 | 26.95 | 740,026 | -0.10(-0.37%) |
May 14, 2007 | 26.86 | 27.16 | 26.82 | 27.05 | 612,844 | +0.19(+0.70%) |
May 11, 2007 | 26.77 | 26.91 | 26.67 | 26.86 | 326,604 | +0.15(+0.56%) |
May 10, 2007 | 27.12 | 27.19 | 26.65 | 26.71 | 419,989 | -0.47(-1.72%) |
May 09, 2007 | 26.75 | 27.26 | 26.68 | 27.18 | 545,409 | +0.27(+1.02%) |
May 08, 2007 | 26.81 | 26.96 | 26.57 | 26.91 | 427,517 | -0.04(-0.14%) |
May 07, 2007 | 26.56 | 27.00 | 26.50 | 26.94 | 727,051 | +0.38(+1.43%) |
May 04, 2007 | 26.47 | 26.68 | 26.36 | 26.56 | 413,261 | +0.09(+0.35%) |
May 03, 2007 | 26.66 | 26.66 | 26.31 | 26.47 | 735,381 | -0.30(-1.12%) |
May 02, 2007 | 26.78 | 26.94 | 26.67 | 26.77 | 904,369 | -0.06(-0.23%) |
May 01, 2007 | 26.69 | 26.91 | 26.60 | 26.83 | 860,320 | +0.21(+0.80%) |
Apr 30, 2007 | 26.50 | 26.73 | 26.36 | 26.62 | 1,007,044 | +0.22(+0.83%) |
Apr 27, 2007 | 26.53 | 26.53 | 26.28 | 26.40 | 564,950 | -0.17(-0.63%) |
Apr 26, 2007 | 26.53 | 26.71 | 26.36 | 26.57 | 685,725 | -0.01(-0.02%) |
Apr 25, 2007 | 26.42 | 26.71 | 26.22 | 26.58 | 760,689 | +0.28(+1.07%) |
Apr 24, 2007 | 26.43 | 26.61 | 26.20 | 26.30 | 1,134,162 | +0.02(+0.07%) |
Apr 23, 2007 | 26.52 | 26.84 | 26.25 | 26.28 | 1,321,636 | -0.59(-2.21%) |
Apr 20, 2007 | 25.91 | 27.28 | 25.91 | 26.87 | 2,730,409 | +2.07(+8.33%) |
Apr 19, 2007 | 25.26 | 25.26 | 24.35 | 24.80 | 653,690 | +0.07(+0.30%) |
Apr 18, 2007 | 24.97 | 25.10 | 24.68 | 24.73 | 460,674 | -0.33(-1.32%) |
Apr 17, 2007 | 25.15 | 25.20 | 24.95 | 25.06 | 247,636 | -0.03(-0.12%) |
Apr 16, 2007 | 24.72 | 25.12 | 24.72 | 25.09 | 530,993 | +0.47(+1.90%) |
Apr 13, 2007 | 24.58 | 24.70 | 24.40 | 24.62 | 255,004 | +0.09(+0.36%) |
Apr 12, 2007 | 24.64 | 24.64 | 24.42 | 24.54 | 605,636 | -0.10(-0.41%) |
Apr 11, 2007 | 24.85 | 24.94 | 24.49 | 24.64 | 883,546 | -0.24(-0.95%) |
Apr 10, 2007 | 24.97 | 25.11 | 24.86 | 24.87 | 431,682 | -0.09(-0.37%) |
Apr 09, 2007 | 24.78 | 24.99 | 24.72 | 24.97 | 531,633 | +0.20(+0.81%) |
Apr 05, 2007 | 24.77 | 24.91 | 24.68 | 24.77 | 532,754 | -0.07(-0.30%) |
Apr 04, 2007 | 24.78 | 24.97 | 24.67 | 24.84 | 516,897 | +0.06(+0.25%) |
Apr 03, 2007 | 24.64 | 24.83 | 24.52 | 24.78 | 895,560 | +0.17(+0.71%) |
Apr 02, 2007 | 23.97 | 24.60 | 23.79 | 24.60 | 1,297,448 | +1.14(+4.87%) |
Mar 30, 2007 | 23.51 | 23.64 | 23.31 | 23.46 | 472,047 | -0.03(-0.13%) |
Mar 29, 2007 | 23.59 | 23.64 | 23.36 | 23.49 | 601,471 | +0.02(+0.08%) |
Mar 28, 2007 | 23.70 | 23.77 | 23.45 | 23.47 | 546,690 | -0.29(-1.23%) |
Mar 27, 2007 | 23.89 | 23.89 | 23.75 | 23.77 | 473,648 | -0.20(-0.83%) |
Mar 26, 2007 | 23.89 | 23.97 | 23.72 | 23.97 | 459,713 | +0.15(+0.63%) |
Mar 23, 2007 | 23.74 | 23.88 | 23.63 | 23.82 | 365,207 | +0.11(+0.45%) |
Mar 22, 2007 | 23.79 | 23.79 | 23.63 | 23.71 | 582,410 | -0.09(-0.39%) |
Mar 21, 2007 | 23.72 | 23.87 | 23.57 | 23.80 | 467,882 | +0.07(+0.32%) |
Mar 20, 2007 | 23.44 | 23.73 | 23.37 | 23.73 | 506,005 | +0.26(+1.12%) |
Mar 19, 2007 | 23.31 | 23.50 | 23.19 | 23.47 | 471,086 | +0.34(+1.46%) |
Mar 16, 2007 | 23.45 | 23.53 | 23.11 | 23.13 | 704,306 | -0.32(-1.36%) |
Mar 15, 2007 | 23.19 | 23.50 | 23.12 | 23.45 | 791,604 | +0.26(+1.13%) |
Mar 14, 2007 | 23.29 | 23.37 | 22.83 | 23.19 | 1,145,118 | -0.10(-0.43%) |
Mar 13, 2007 | 23.47 | 23.57 | 23.26 | 23.29 | 1,582,086 | -0.19(-0.80%) |
Mar 12, 2007 | 22.76 | 23.57 | 22.76 | 23.47 | 2,028,185 | +0.69(+3.04%) |
Mar 09, 2007 | 22.99 | 23.00 | 22.73 | 22.78 | 929,678 | -0.09(-0.38%) |
Mar 08, 2007 | 23.07 | 23.14 | 22.84 | 22.87 | 636,550 | -0.02(-0.08%) |
Mar 07, 2007 | 22.79 | 22.97 | 22.79 | 22.89 | 697,418 | +0.07(+0.33%) |
Mar 06, 2007 | 22.67 | 22.91 | 22.59 | 22.81 | 562,388 | +0.22(+1.00%) |
Mar 05, 2007 | 22.81 | 23.02 | 22.59 | 22.59 | 660,577 | -0.37(-1.60%) |
Mar 02, 2007 | 23.02 | 23.08 | 22.91 | 22.96 | 608,839 | -0.07(-0.30%) |