Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.96 | 26.27 | 25.96 | 26.20 | 3,905 | +0.09(+0.33%) |
May 30, 2007 | 26.32 | 26.35 | 25.89 | 26.11 | 32,906 | -0.31(-1.16%) |
May 29, 2007 | 26.42 | 26.42 | 26.42 | 26.42 | 9,113 | +0.00(+0.00%) |
May 25, 2007 | 26.42 | 26.45 | 26.35 | 26.42 | 2,628 | +0.03(+0.12%) |
May 24, 2007 | 26.42 | 26.42 | 25.86 | 26.39 | 5,183 | +0.06(+0.21%) |
May 23, 2007 | 26.42 | 26.42 | 26.34 | 26.34 | 1,207 | -0.03(-0.12%) |
May 22, 2007 | 26.27 | 26.37 | 26.27 | 26.37 | 1,139 | +0.41(+1.56%) |
May 21, 2007 | 25.81 | 26.11 | 25.54 | 25.96 | 3,959 | +0.39(+1.54%) |
May 18, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
May 17, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 976 | -0.33(-1.26%) |
May 16, 2007 | 26.27 | 26.28 | 25.89 | 25.89 | 3,311 | -0.28(-1.08%) |
May 15, 2007 | 26.10 | 26.18 | 26.10 | 26.18 | 1,464 | +0.25(+0.95%) |
May 14, 2007 | 25.81 | 25.93 | 25.80 | 25.93 | 6,021 | +0.14(+0.52%) |
May 11, 2007 | 25.57 | 25.80 | 25.56 | 25.80 | 813 | +0.49(+1.92%) |
May 10, 2007 | 25.50 | 25.59 | 25.05 | 25.31 | 11,229 | +0.07(+0.27%) |
May 09, 2007 | 24.68 | 25.24 | 24.68 | 25.24 | 8,724 | +0.19(+0.76%) |
May 08, 2007 | 24.87 | 25.19 | 24.87 | 25.05 | 2,379 | +0.41(+1.67%) |
May 07, 2007 | 24.10 | 24.73 | 24.10 | 24.64 | 2,603 | +0.76(+3.16%) |
May 04, 2007 | 23.96 | 23.96 | 23.71 | 23.88 | 1,139 | -0.01(-0.05%) |
May 03, 2007 | 23.90 | 23.90 | 23.90 | 23.90 | 162 | +0.01(+0.03%) |
May 02, 2007 | 23.15 | 23.96 | 23.04 | 23.89 | 14,137 | +1.05(+4.60%) |
May 01, 2007 | 23.28 | 23.28 | 22.18 | 22.84 | 19,571 | -0.07(-0.32%) |
Apr 30, 2007 | 23.95 | 23.95 | 22.89 | 22.91 | 5,121 | -1.20(-4.99%) |
Apr 27, 2007 | 25.35 | 25.35 | 24.12 | 24.12 | 4,084 | -1.25(-4.94%) |
Apr 26, 2007 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 25.22 | 25.38 | 25.22 | 25.37 | 2,929 | -0.88(-3.35%) |
Apr 24, 2007 | 25.95 | 26.25 | 25.94 | 26.25 | 650 | -0.43(-1.61%) |
Apr 23, 2007 | 26.14 | 26.69 | 26.07 | 26.68 | 2,115 | +0.26(+1.00%) |
Apr 20, 2007 | 25.83 | 26.42 | 25.64 | 26.42 | 3,580 | +0.60(+2.33%) |
Apr 19, 2007 | 26.45 | 26.45 | 25.81 | 25.81 | 2,927 | -0.71(-2.69%) |
Apr 18, 2007 | 26.98 | 27.04 | 26.53 | 26.53 | 3,053 | -0.51(-1.89%) |
Apr 17, 2007 | 27.04 | 27.04 | 27.04 | 27.04 | 162 | -0.45(-1.65%) |
Apr 16, 2007 | 27.49 | 27.49 | 27.49 | 27.49 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 27.49 | 27.49 | 27.49 | 27.49 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 27.49 | 27.49 | 27.49 | 27.49 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 27.26 | 27.49 | 27.19 | 27.49 | 2,551 | +0.00(+0.00%) |
Apr 10, 2007 | 27.07 | 27.49 | 27.07 | 27.49 | 1,627 | +0.15(+0.54%) |
Apr 09, 2007 | 27.36 | 27.36 | 27.34 | 27.34 | 1,952 | -0.17(-0.60%) |
Apr 05, 2007 | 27.65 | 27.65 | 27.04 | 27.51 | 1,355 | +0.47(+1.75%) |
Apr 04, 2007 | 26.96 | 27.04 | 26.96 | 27.04 | 7,811 | +0.07(+0.27%) |
Apr 03, 2007 | 27.04 | 27.04 | 26.80 | 26.96 | 5,186 | -0.07(-0.25%) |
Apr 02, 2007 | 27.15 | 27.33 | 26.83 | 27.03 | 3,721 | +0.02(+0.09%) |
Mar 30, 2007 | 27.04 | 27.04 | 27.00 | 27.01 | 3,905 | -0.03(-0.11%) |
Mar 29, 2007 | 27.34 | 27.34 | 27.04 | 27.04 | 2,115 | -0.62(-2.24%) |
Mar 28, 2007 | 27.66 | 27.66 | 27.66 | 27.66 | 445 | +0.53(+1.95%) |
Mar 27, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 162 | -0.34(-1.23%) |
Mar 22, 2007 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 27.49 | 27.49 | 27.47 | 27.47 | 437 | -0.18(-0.67%) |
Mar 20, 2007 | 27.76 | 27.76 | 27.65 | 27.65 | 1,396 | +0.00(+0.00%) |
Mar 19, 2007 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 27.53 | 27.96 | 27.31 | 27.65 | 3,912 | +0.00(+0.00%) |
Mar 15, 2007 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 27.60 | 28.01 | 27.18 | 27.65 | 3,580 | +0.01(+0.02%) |
Mar 13, 2007 | 27.58 | 27.95 | 27.34 | 27.64 | 6,146 | +0.07(+0.25%) |
Mar 12, 2007 | 27.58 | 27.58 | 27.58 | 27.58 | 162 | +0.14(+0.52%) |
Mar 09, 2007 | 27.77 | 27.77 | 27.44 | 27.44 | 1,630 | -0.46(-1.65%) |
Mar 08, 2007 | 28.02 | 28.02 | 27.77 | 27.90 | 813 | -0.24(-0.85%) |
Mar 07, 2007 | 27.34 | 28.27 | 27.34 | 28.14 | 5,710 | +0.78(+2.85%) |
Mar 06, 2007 | 27.04 | 27.36 | 27.04 | 27.36 | 1,952 | +0.44(+1.64%) |
Mar 05, 2007 | 26.91 | 27.56 | 26.58 | 26.91 | 2,857 | -0.15(-0.57%) |
Mar 02, 2007 | 27.53 | 27.53 | 27.07 | 27.07 | 1,627 | -0.04(-0.16%) |