Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.43 | 26.53 | 26.19 | 26.53 | 147,708 | +0.16(+0.59%) |
May 30, 2007 | 26.02 | 26.39 | 25.85 | 26.37 | 77,592 | +0.16(+0.59%) |
May 29, 2007 | 26.08 | 26.33 | 25.87 | 26.22 | 162,417 | +0.24(+0.94%) |
May 25, 2007 | 26.06 | 26.06 | 25.79 | 25.98 | 130,301 | -0.03(-0.13%) |
May 24, 2007 | 26.17 | 26.39 | 25.66 | 26.01 | 320,054 | -0.21(-0.81%) |
May 23, 2007 | 26.39 | 26.50 | 26.15 | 26.22 | 122,579 | -0.17(-0.65%) |
May 22, 2007 | 25.94 | 26.47 | 25.94 | 26.39 | 144,643 | +0.53(+2.05%) |
May 21, 2007 | 25.48 | 26.03 | 25.36 | 25.86 | 134,346 | +0.42(+1.63%) |
May 18, 2007 | 25.42 | 25.49 | 24.87 | 25.44 | 310,370 | +0.02(+0.10%) |
May 17, 2007 | 25.70 | 25.70 | 25.27 | 25.42 | 282,300 | -0.33(-1.30%) |
May 16, 2007 | 26.02 | 26.12 | 25.55 | 25.75 | 245,403 | -0.24(-0.91%) |
May 15, 2007 | 26.04 | 26.26 | 25.91 | 25.99 | 172,469 | -0.05(-0.19%) |
May 14, 2007 | 26.42 | 26.44 | 25.30 | 26.04 | 249,693 | -0.34(-1.30%) |
May 11, 2007 | 25.89 | 26.41 | 25.89 | 26.38 | 92,179 | +0.59(+2.28%) |
May 10, 2007 | 26.15 | 26.40 | 25.52 | 25.80 | 299,583 | -0.51(-1.95%) |
May 09, 2007 | 25.81 | 26.42 | 25.66 | 26.31 | 194,533 | +0.45(+1.74%) |
May 08, 2007 | 25.84 | 25.91 | 25.44 | 25.86 | 84,824 | -0.07(-0.25%) |
May 07, 2007 | 26.18 | 26.18 | 25.80 | 25.93 | 124,540 | -0.29(-1.09%) |
May 04, 2007 | 26.25 | 26.50 | 25.98 | 26.21 | 101,250 | -0.03(-0.12%) |
May 03, 2007 | 25.89 | 26.47 | 25.82 | 26.24 | 150,159 | +0.35(+1.35%) |
May 02, 2007 | 25.68 | 26.40 | 25.67 | 25.89 | 166,707 | +0.22(+0.86%) |
May 01, 2007 | 26.11 | 26.11 | 25.21 | 25.67 | 239,519 | -0.45(-1.72%) |
Apr 30, 2007 | 26.42 | 26.42 | 26.05 | 26.12 | 191,713 | -0.21(-0.81%) |
Apr 27, 2007 | 26.83 | 26.83 | 26.10 | 26.33 | 104,192 | -0.52(-1.94%) |
Apr 26, 2007 | 27.25 | 27.25 | 26.15 | 26.86 | 105,908 | -0.55(-2.02%) |
Apr 25, 2007 | 27.15 | 27.62 | 26.95 | 27.41 | 210,836 | +0.44(+1.63%) |
Apr 24, 2007 | 27.13 | 27.13 | 26.35 | 26.97 | 148,811 | -0.22(-0.81%) |
Apr 23, 2007 | 27.66 | 27.72 | 26.99 | 27.19 | 85,437 | -0.52(-1.88%) |
Apr 20, 2007 | 26.98 | 27.71 | 26.64 | 27.71 | 101,985 | +1.16(+4.36%) |
Apr 19, 2007 | 26.41 | 26.99 | 26.15 | 26.55 | 107,011 | -0.02(-0.09%) |
Apr 18, 2007 | 26.92 | 27.08 | 26.54 | 26.58 | 87,153 | -0.50(-1.84%) |
Apr 17, 2007 | 27.43 | 27.43 | 26.80 | 27.08 | 145,133 | -0.38(-1.37%) |
Apr 16, 2007 | 26.92 | 27.61 | 26.74 | 27.45 | 211,939 | +0.72(+2.69%) |
Apr 13, 2007 | 26.52 | 26.73 | 26.20 | 26.73 | 91,934 | +0.19(+0.71%) |
Apr 12, 2007 | 26.15 | 26.81 | 26.12 | 26.55 | 88,747 | +0.32(+1.21%) |
Apr 11, 2007 | 26.99 | 26.99 | 25.84 | 26.23 | 180,681 | -0.77(-2.87%) |
Apr 10, 2007 | 26.61 | 27.36 | 26.61 | 27.00 | 86,418 | +0.42(+1.60%) |
Apr 09, 2007 | 26.92 | 27.00 | 26.52 | 26.58 | 200,662 | -0.31(-1.15%) |
Apr 05, 2007 | 26.92 | 27.08 | 26.82 | 26.89 | 77,837 | -0.04(-0.15%) |
Apr 04, 2007 | 25.93 | 26.94 | 25.80 | 26.93 | 211,939 | +0.99(+3.80%) |
Apr 03, 2007 | 26.11 | 26.42 | 25.85 | 25.94 | 126,256 | -0.11(-0.44%) |
Apr 02, 2007 | 25.69 | 26.08 | 25.60 | 26.06 | 140,843 | +0.37(+1.43%) |
Mar 30, 2007 | 25.28 | 25.86 | 24.98 | 25.69 | 113,385 | +0.47(+1.88%) |
Mar 29, 2007 | 25.68 | 25.79 | 24.61 | 25.22 | 123,437 | -0.36(-1.40%) |
Mar 28, 2007 | 25.44 | 25.84 | 25.21 | 25.58 | 188,772 | -0.03(-0.13%) |
Mar 27, 2007 | 25.99 | 26.01 | 25.27 | 25.61 | 67,050 | -0.51(-1.94%) |
Mar 26, 2007 | 26.91 | 27.06 | 25.80 | 26.11 | 102,231 | -0.28(-1.05%) |
Mar 23, 2007 | 25.98 | 26.46 | 25.66 | 26.39 | 55,773 | +0.55(+2.15%) |
Mar 22, 2007 | 25.72 | 26.11 | 25.71 | 25.84 | 148,320 | -0.69(-2.58%) |
Mar 21, 2007 | 26.28 | 26.59 | 26.04 | 26.52 | 88,624 | +0.24(+0.90%) |
Mar 20, 2007 | 26.72 | 26.72 | 25.95 | 26.29 | 57,489 | -0.49(-1.83%) |
Mar 19, 2007 | 26.30 | 27.05 | 26.20 | 26.77 | 84,089 | +0.61(+2.34%) |
Mar 16, 2007 | 26.21 | 26.29 | 26.03 | 26.16 | 184,849 | -0.04(-0.16%) |
Mar 15, 2007 | 25.85 | 26.20 | 25.81 | 26.20 | 56,876 | +0.35(+1.36%) |
Mar 14, 2007 | 25.83 | 25.97 | 25.51 | 25.85 | 105,540 | +0.02(+0.09%) |
Mar 13, 2007 | 26.17 | 26.07 | 25.71 | 25.83 | 96,715 | -0.34(-1.31%) |
Mar 12, 2007 | 25.92 | 26.20 | 25.86 | 26.17 | 85,682 | +0.21(+0.82%) |
Mar 09, 2007 | 25.97 | 26.36 | 25.86 | 25.96 | 117,430 | +0.11(+0.44%) |
Mar 08, 2007 | 25.82 | 25.97 | 25.62 | 25.84 | 78,941 | +0.42(+1.64%) |
Mar 07, 2007 | 25.44 | 25.83 | 25.30 | 25.43 | 121,966 | -0.07(-0.26%) |
Mar 06, 2007 | 24.76 | 25.70 | 24.76 | 25.49 | 110,198 | +1.08(+4.41%) |
Mar 05, 2007 | 24.50 | 24.96 | 24.39 | 24.42 | 113,630 | -0.42(-1.68%) |
Mar 02, 2007 | 25.29 | 25.41 | 24.70 | 24.83 | 128,340 | +0.11(+0.46%) |