Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.12 | 28.59 | 28.12 | 28.29 | 803,143 | +0.44(+1.56%) |
May 30, 2007 | 26.72 | 28.05 | 26.23 | 27.85 | 1,133,569 | +0.60(+2.19%) |
May 29, 2007 | 27.55 | 27.72 | 27.13 | 27.26 | 566,635 | +0.42(+1.57%) |
May 25, 2007 | 26.52 | 26.86 | 26.31 | 26.84 | 477,347 | +0.92(+3.57%) |
May 24, 2007 | 26.72 | 26.89 | 25.65 | 25.91 | 1,347,360 | -0.92(-3.44%) |
May 23, 2007 | 27.21 | 27.31 | 26.72 | 26.84 | 742,673 | -0.12(-0.45%) |
May 22, 2007 | 26.66 | 27.96 | 26.66 | 26.96 | 600,827 | -0.98(-3.50%) |
May 21, 2007 | 27.86 | 28.29 | 27.77 | 27.93 | 299,720 | +0.23(+0.82%) |
May 18, 2007 | 27.30 | 27.71 | 27.02 | 27.71 | 593,005 | +0.59(+2.17%) |
May 17, 2007 | 26.94 | 27.18 | 26.45 | 27.12 | 613,471 | -0.16(-0.59%) |
May 16, 2007 | 27.60 | 27.60 | 26.82 | 27.28 | 492,129 | -0.38(-1.38%) |
May 15, 2007 | 27.79 | 27.99 | 27.26 | 27.66 | 553,794 | +0.33(+1.20%) |
May 14, 2007 | 28.60 | 29.33 | 27.19 | 27.33 | 900,046 | -1.23(-4.29%) |
May 11, 2007 | 27.53 | 28.59 | 27.53 | 28.56 | 726,189 | +0.93(+3.38%) |
May 10, 2007 | 28.00 | 28.03 | 27.42 | 27.62 | 1,251,226 | -0.19(-0.70%) |
May 09, 2007 | 27.36 | 28.09 | 27.34 | 27.82 | 751,930 | +0.62(+2.28%) |
May 08, 2007 | 27.16 | 27.25 | 26.84 | 27.20 | 703,852 | -0.33(-1.20%) |
May 07, 2007 | 27.92 | 28.15 | 27.46 | 27.53 | 651,891 | +0.11(+0.40%) |
May 04, 2007 | 27.32 | 27.51 | 26.97 | 27.42 | 916,769 | +0.55(+2.03%) |
May 03, 2007 | 26.75 | 26.93 | 25.54 | 26.87 | 1,759,242 | +0.58(+2.20%) |
May 02, 2007 | 25.52 | 26.38 | 25.47 | 26.29 | 1,003,370 | +0.75(+2.92%) |
May 01, 2007 | 25.45 | 25.79 | 25.31 | 25.55 | 535,130 | +0.09(+0.34%) |
Apr 30, 2007 | 25.89 | 26.08 | 25.42 | 25.46 | 753,423 | -0.14(-0.55%) |
Apr 27, 2007 | 25.45 | 25.70 | 25.25 | 25.60 | 609,069 | +0.04(+0.17%) |
Apr 26, 2007 | 26.01 | 26.26 | 25.56 | 25.56 | 1,048,058 | -0.68(-2.60%) |
Apr 25, 2007 | 25.93 | 26.29 | 25.74 | 26.24 | 860,031 | +0.55(+2.12%) |
Apr 24, 2007 | 25.18 | 25.96 | 25.11 | 25.69 | 983,661 | +0.43(+1.70%) |
Apr 23, 2007 | 25.37 | 25.60 | 25.08 | 25.27 | 777,611 | -0.21(-0.81%) |
Apr 20, 2007 | 25.79 | 26.01 | 25.42 | 25.47 | 704,449 | +0.03(+0.11%) |
Apr 19, 2007 | 25.35 | 25.54 | 25.09 | 25.45 | 1,005,759 | -0.56(-2.14%) |
Apr 18, 2007 | 26.03 | 26.07 | 25.55 | 26.00 | 882,129 | -0.18(-0.68%) |
Apr 17, 2007 | 26.45 | 26.45 | 25.75 | 26.18 | 1,303,485 | -0.09(-0.36%) |
Apr 16, 2007 | 25.19 | 26.31 | 25.10 | 26.27 | 1,536,709 | +1.29(+5.17%) |
Apr 13, 2007 | 24.39 | 25.08 | 24.28 | 24.98 | 614,862 | +0.66(+2.70%) |
Apr 12, 2007 | 24.54 | 24.55 | 24.22 | 24.33 | 554,541 | -0.15(-0.60%) |
Apr 11, 2007 | 24.85 | 24.95 | 24.40 | 24.47 | 897,956 | -0.12(-0.48%) |
Apr 10, 2007 | 25.01 | 25.06 | 24.45 | 24.59 | 960,965 | -0.11(-0.43%) |
Apr 09, 2007 | 24.27 | 24.85 | 24.19 | 24.70 | 1,470,116 | +0.54(+2.25%) |
Apr 05, 2007 | 24.25 | 24.48 | 24.15 | 24.15 | 637,259 | -0.16(-0.66%) |
Apr 04, 2007 | 24.25 | 24.32 | 23.71 | 24.32 | 938,270 | +0.16(+0.65%) |
Apr 03, 2007 | 23.82 | 24.44 | 23.68 | 24.16 | 768,653 | +0.44(+1.86%) |
Apr 02, 2007 | 23.35 | 23.76 | 23.27 | 23.72 | 378,354 | +0.41(+1.75%) |
Mar 30, 2007 | 23.57 | 23.77 | 23.21 | 23.31 | 445,544 | -0.18(-0.78%) |
Mar 29, 2007 | 23.92 | 24.11 | 23.28 | 23.49 | 605,306 | -0.21(-0.90%) |
Mar 28, 2007 | 23.81 | 24.04 | 23.70 | 23.71 | 463,162 | -0.11(-0.45%) |
Mar 27, 2007 | 23.85 | 24.03 | 23.69 | 23.81 | 857,642 | -0.17(-0.70%) |
Mar 26, 2007 | 23.42 | 24.00 | 23.26 | 23.98 | 1,144,916 | +0.87(+3.77%) |
Mar 23, 2007 | 23.12 | 23.19 | 22.76 | 23.11 | 753,423 | +0.02(+0.10%) |
Mar 22, 2007 | 22.68 | 23.19 | 22.65 | 23.09 | 1,061,601 | +0.53(+2.33%) |
Mar 21, 2007 | 21.97 | 22.58 | 21.87 | 22.56 | 981,272 | +0.69(+3.14%) |
Mar 20, 2007 | 22.14 | 22.39 | 21.82 | 21.87 | 670,107 | -0.14(-0.65%) |
Mar 19, 2007 | 22.21 | 22.26 | 21.89 | 22.02 | 526,470 | +0.04(+0.17%) |
Mar 16, 2007 | 22.34 | 22.45 | 21.76 | 21.98 | 681,754 | -0.29(-1.32%) |
Mar 15, 2007 | 22.35 | 22.51 | 22.09 | 22.28 | 714,005 | +0.07(+0.32%) |
Mar 14, 2007 | 22.56 | 22.59 | 21.51 | 22.21 | 1,030,544 | -0.35(-1.54%) |
Mar 13, 2007 | 23.00 | 23.11 | 22.47 | 22.55 | 700,567 | -0.45(-1.95%) |
Mar 12, 2007 | 22.77 | 23.12 | 22.74 | 23.00 | 395,972 | +0.20(+0.87%) |
Mar 09, 2007 | 22.74 | 23.05 | 22.36 | 22.80 | 599,334 | +0.23(+1.02%) |
Mar 08, 2007 | 22.94 | 23.50 | 22.56 | 22.57 | 1,153,875 | -0.18(-0.78%) |
Mar 07, 2007 | 22.58 | 23.02 | 22.44 | 22.75 | 1,184,932 | +0.17(+0.77%) |
Mar 06, 2007 | 22.79 | 22.88 | 22.21 | 22.58 | 1,163,431 | +0.44(+1.98%) |
Mar 05, 2007 | 22.10 | 22.56 | 21.92 | 22.14 | 1,130,881 | -0.67(-2.95%) |
Mar 02, 2007 | 23.19 | 23.44 | 22.77 | 22.81 | 1,342,007 | -0.64(-2.73%) |