Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.93 | 28.36 | 27.92 | 28.24 | 548,751 | +0.27(+0.96%) |
May 30, 2007 | 27.22 | 28.01 | 27.17 | 27.97 | 591,109 | +0.63(+2.31%) |
May 29, 2007 | 27.17 | 27.54 | 27.09 | 27.34 | 489,284 | +0.26(+0.96%) |
May 25, 2007 | 26.91 | 27.17 | 26.91 | 27.08 | 258,047 | +0.13(+0.48%) |
May 24, 2007 | 27.10 | 27.30 | 26.87 | 26.95 | 401,558 | -0.19(-0.72%) |
May 23, 2007 | 27.27 | 27.48 | 27.03 | 27.15 | 471,481 | -0.02(-0.07%) |
May 22, 2007 | 26.79 | 27.42 | 26.79 | 27.17 | 506,834 | +0.28(+1.04%) |
May 21, 2007 | 26.51 | 26.99 | 26.51 | 26.89 | 402,622 | +0.30(+1.13%) |
May 18, 2007 | 26.30 | 26.67 | 25.98 | 26.59 | 483,464 | +0.29(+1.10%) |
May 17, 2007 | 26.11 | 26.32 | 25.89 | 26.30 | 351,560 | +0.19(+0.73%) |
May 16, 2007 | 25.92 | 26.11 | 25.86 | 26.11 | 303,748 | +0.32(+1.26%) |
May 15, 2007 | 25.86 | 26.37 | 25.73 | 25.78 | 371,699 | -0.14(-0.53%) |
May 14, 2007 | 26.10 | 26.16 | 25.84 | 25.92 | 481,674 | -0.29(-1.10%) |
May 11, 2007 | 26.08 | 26.38 | 26.03 | 26.21 | 329,842 | -0.01(-0.03%) |
May 10, 2007 | 26.18 | 26.39 | 26.04 | 26.22 | 507,948 | -0.09(-0.34%) |
May 09, 2007 | 26.10 | 26.49 | 25.97 | 26.30 | 372,489 | +0.22(+0.85%) |
May 08, 2007 | 25.94 | 26.13 | 25.66 | 26.08 | 543,425 | +0.06(+0.22%) |
May 07, 2007 | 26.05 | 26.19 | 25.91 | 26.03 | 482,830 | -0.02(-0.06%) |
May 04, 2007 | 25.95 | 26.04 | 25.82 | 26.04 | 484,467 | +0.09(+0.33%) |
May 03, 2007 | 25.92 | 26.08 | 25.57 | 25.96 | 462,639 | +0.07(+0.28%) |
May 02, 2007 | 25.28 | 26.14 | 25.24 | 25.88 | 731,835 | +0.57(+2.26%) |
May 01, 2007 | 25.34 | 25.40 | 24.81 | 25.31 | 755,931 | -0.04(-0.16%) |
Apr 30, 2007 | 25.85 | 26.13 | 25.33 | 25.35 | 755,729 | -0.51(-1.99%) |
Apr 27, 2007 | 25.96 | 26.73 | 25.04 | 25.87 | 1,414,616 | -0.32(-1.24%) |
Apr 26, 2007 | 25.97 | 26.35 | 25.58 | 26.19 | 739,067 | +0.14(+0.53%) |
Apr 25, 2007 | 25.67 | 26.13 | 25.64 | 26.05 | 680,751 | +0.48(+1.87%) |
Apr 24, 2007 | 26.51 | 26.51 | 25.47 | 25.58 | 1,248,638 | -0.87(-3.29%) |
Apr 23, 2007 | 25.98 | 26.59 | 25.97 | 26.45 | 687,553 | +0.36(+1.40%) |
Apr 20, 2007 | 26.43 | 26.45 | 26.02 | 26.08 | 692,425 | -0.07(-0.28%) |
Apr 19, 2007 | 26.19 | 26.37 | 26.14 | 26.15 | 415,928 | -0.26(-1.00%) |
Apr 18, 2007 | 26.44 | 26.60 | 26.20 | 26.42 | 283,219 | -0.11(-0.40%) |
Apr 17, 2007 | 26.71 | 26.71 | 26.37 | 26.52 | 275,069 | -0.21(-0.77%) |
Apr 16, 2007 | 26.37 | 26.75 | 26.34 | 26.73 | 347,276 | +0.41(+1.55%) |
Apr 13, 2007 | 26.42 | 26.42 | 26.05 | 26.32 | 602,296 | +0.02(+0.06%) |
Apr 12, 2007 | 25.78 | 26.34 | 25.66 | 26.30 | 726,546 | +0.41(+1.58%) |
Apr 11, 2007 | 25.97 | 26.07 | 25.73 | 25.90 | 557,244 | -0.02(-0.06%) |
Apr 10, 2007 | 25.73 | 26.00 | 25.67 | 25.91 | 387,748 | +0.01(+0.05%) |
Apr 09, 2007 | 25.78 | 26.06 | 25.75 | 25.90 | 451,590 | +0.12(+0.47%) |
Apr 05, 2007 | 25.94 | 25.96 | 25.73 | 25.78 | 395,701 | -0.19(-0.75%) |
Apr 04, 2007 | 25.71 | 26.08 | 25.64 | 25.97 | 484,249 | +0.13(+0.52%) |
Apr 03, 2007 | 25.56 | 26.04 | 25.45 | 25.84 | 612,005 | +0.32(+1.24%) |
Apr 02, 2007 | 25.39 | 25.63 | 25.29 | 25.52 | 768,496 | +0.29(+1.14%) |
Mar 30, 2007 | 24.59 | 25.50 | 24.56 | 25.24 | 1,154,507 | +0.70(+2.87%) |
Mar 29, 2007 | 24.54 | 24.61 | 24.20 | 24.53 | 357,064 | +0.09(+0.35%) |
Mar 28, 2007 | 24.87 | 24.91 | 24.33 | 24.45 | 762,469 | -0.44(-1.77%) |
Mar 27, 2007 | 25.06 | 25.17 | 24.85 | 24.89 | 451,304 | -0.30(-1.21%) |
Mar 26, 2007 | 24.87 | 25.21 | 24.52 | 25.19 | 614,316 | +0.36(+1.44%) |
Mar 23, 2007 | 25.26 | 25.26 | 24.68 | 24.83 | 957,697 | -0.72(-2.81%) |
Mar 22, 2007 | 25.40 | 25.62 | 25.26 | 25.55 | 338,338 | -0.03(-0.11%) |
Mar 21, 2007 | 25.31 | 25.58 | 25.01 | 25.58 | 390,622 | +0.26(+1.01%) |
Mar 20, 2007 | 25.15 | 25.43 | 25.09 | 25.32 | 367,625 | +0.22(+0.87%) |
Mar 19, 2007 | 25.01 | 25.30 | 25.00 | 25.11 | 347,753 | +0.28(+1.11%) |
Mar 16, 2007 | 25.21 | 25.26 | 24.79 | 24.83 | 668,726 | -0.38(-1.53%) |
Mar 15, 2007 | 24.80 | 25.26 | 24.74 | 25.22 | 400,489 | +0.31(+1.24%) |
Mar 14, 2007 | 24.70 | 25.01 | 24.57 | 24.91 | 768,783 | +0.21(+0.84%) |
Mar 13, 2007 | 25.35 | 25.14 | 24.69 | 24.70 | 534,133 | -0.65(-2.57%) |
Mar 12, 2007 | 25.62 | 25.71 | 25.32 | 25.35 | 241,461 | -0.21(-0.84%) |
Mar 09, 2007 | 25.57 | 25.69 | 25.38 | 25.57 | 469,704 | +0.15(+0.61%) |
Mar 08, 2007 | 25.25 | 25.57 | 25.24 | 25.41 | 415,689 | +0.36(+1.44%) |
Mar 07, 2007 | 25.01 | 25.30 | 24.89 | 25.05 | 487,909 | +0.02(+0.08%) |
Mar 06, 2007 | 24.69 | 25.25 | 24.66 | 25.03 | 499,447 | +0.43(+1.76%) |
Mar 05, 2007 | 24.95 | 25.31 | 24.60 | 24.60 | 697,558 | -0.58(-2.32%) |
Mar 02, 2007 | 25.62 | 25.76 | 25.17 | 25.18 | 751,151 | -0.55(-2.16%) |