Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.62 | 26.76 | 26.36 | 26.74 | 49,980 | +0.24(+0.91%) |
May 30, 2007 | 26.32 | 26.62 | 26.14 | 26.50 | 84,795 | +0.01(+0.04%) |
May 29, 2007 | 26.51 | 26.52 | 26.14 | 26.49 | 33,067 | +0.10(+0.38%) |
May 25, 2007 | 26.49 | 26.82 | 26.14 | 26.39 | 9,158 | +0.20(+0.76%) |
May 24, 2007 | 27.43 | 27.43 | 26.11 | 26.19 | 31,471 | -1.08(-3.96%) |
May 23, 2007 | 27.63 | 28.45 | 27.25 | 27.27 | 44,758 | -0.26(-0.94%) |
May 22, 2007 | 26.22 | 27.60 | 26.22 | 27.53 | 73,538 | +1.19(+4.52%) |
May 21, 2007 | 26.05 | 26.39 | 25.94 | 26.34 | 53,971 | +0.13(+0.50%) |
May 18, 2007 | 25.91 | 26.29 | 25.71 | 26.21 | 16,827 | +0.30(+1.16%) |
May 17, 2007 | 26.41 | 26.41 | 25.76 | 25.91 | 26,769 | -0.53(-2.00%) |
May 16, 2007 | 26.40 | 26.57 | 26.05 | 26.44 | 35,724 | +0.05(+0.19%) |
May 15, 2007 | 26.80 | 27.04 | 26.04 | 26.39 | 22,217 | -0.20(-0.75%) |
May 14, 2007 | 26.95 | 26.95 | 26.35 | 26.59 | 46,000 | -0.37(-1.37%) |
May 11, 2007 | 26.80 | 26.98 | 26.71 | 26.96 | 17,668 | +0.19(+0.71%) |
May 10, 2007 | 27.00 | 27.47 | 26.77 | 26.77 | 40,684 | -0.02(-0.07%) |
May 09, 2007 | 26.95 | 26.95 | 26.68 | 26.79 | 55,117 | -0.24(-0.89%) |
May 08, 2007 | 27.07 | 27.10 | 26.83 | 27.03 | 22,360 | -0.04(-0.15%) |
May 07, 2007 | 26.99 | 27.30 | 26.90 | 27.07 | 60,766 | -0.06(-0.22%) |
May 04, 2007 | 26.89 | 27.13 | 26.89 | 27.13 | 35,956 | +0.07(+0.26%) |
May 03, 2007 | 26.85 | 27.15 | 26.80 | 27.06 | 43,782 | +0.09(+0.33%) |
May 02, 2007 | 26.54 | 27.25 | 26.47 | 26.97 | 188,409 | -0.06(-0.22%) |
May 01, 2007 | 26.06 | 27.25 | 26.06 | 27.03 | 72,837 | +0.19(+0.71%) |
Apr 30, 2007 | 26.46 | 27.03 | 26.46 | 26.84 | 127,664 | -0.49(-1.79%) |
Apr 27, 2007 | 27.41 | 27.85 | 27.07 | 27.33 | 21,740 | -0.32(-1.16%) |
Apr 26, 2007 | 26.99 | 27.71 | 26.92 | 27.65 | 19,541 | +0.59(+2.18%) |
Apr 25, 2007 | 27.22 | 27.42 | 26.95 | 27.06 | 34,978 | +0.06(+0.22%) |
Apr 24, 2007 | 27.22 | 27.26 | 26.94 | 27.00 | 24,363 | -0.36(-1.32%) |
Apr 23, 2007 | 27.70 | 27.83 | 27.22 | 27.36 | 23,515 | -0.41(-1.48%) |
Apr 20, 2007 | 27.79 | 28.06 | 26.90 | 27.77 | 46,818 | +0.30(+1.09%) |
Apr 19, 2007 | 28.77 | 28.77 | 27.26 | 27.47 | 48,955 | -1.46(-5.05%) |
Apr 18, 2007 | 27.68 | 29.11 | 27.63 | 28.93 | 59,284 | +1.12(+4.03%) |
Apr 17, 2007 | 28.17 | 28.17 | 27.62 | 27.81 | 34,878 | -0.45(-1.59%) |
Apr 16, 2007 | 27.22 | 28.39 | 27.22 | 28.26 | 17,712 | +1.08(+3.97%) |
Apr 13, 2007 | 27.07 | 27.24 | 26.92 | 27.18 | 16,232 | -0.02(-0.07%) |
Apr 12, 2007 | 27.11 | 27.29 | 26.95 | 27.20 | 31,509 | -0.01(-0.04%) |
Apr 11, 2007 | 26.90 | 27.65 | 26.69 | 27.21 | 43,918 | +0.21(+0.78%) |
Apr 10, 2007 | 27.00 | 27.11 | 26.96 | 27.00 | 35,548 | -0.04(-0.15%) |
Apr 09, 2007 | 27.10 | 27.29 | 26.97 | 27.04 | 25,452 | -0.06(-0.22%) |
Apr 05, 2007 | 27.09 | 28.29 | 27.00 | 27.10 | 60,369 | +0.06(+0.22%) |
Apr 04, 2007 | 27.39 | 27.44 | 26.92 | 27.04 | 45,669 | -0.34(-1.24%) |
Apr 03, 2007 | 27.46 | 27.91 | 27.25 | 27.38 | 48,236 | -0.08(-0.29%) |
Apr 02, 2007 | 27.15 | 27.46 | 27.00 | 27.46 | 62,173 | +0.27(+0.99%) |
Mar 30, 2007 | 27.18 | 27.19 | 26.94 | 27.19 | 44,599 | +0.13(+0.48%) |
Mar 29, 2007 | 27.34 | 27.38 | 26.81 | 27.06 | 142,393 | -0.10(-0.37%) |
Mar 28, 2007 | 26.84 | 27.24 | 26.66 | 27.16 | 69,730 | +0.03(+0.11%) |
Mar 27, 2007 | 27.82 | 28.29 | 27.11 | 27.13 | 59,923 | -0.88(-3.14%) |
Mar 26, 2007 | 28.00 | 28.18 | 27.20 | 28.01 | 33,838 | +0.00(+0.00%) |
Mar 23, 2007 | 27.97 | 28.16 | 27.82 | 28.01 | 27,132 | -0.06(-0.21%) |
Mar 22, 2007 | 27.68 | 28.54 | 27.62 | 28.07 | 70,420 | +0.42(+1.52%) |
Mar 21, 2007 | 26.84 | 27.83 | 26.68 | 27.65 | 67,593 | +0.90(+3.36%) |
Mar 20, 2007 | 26.82 | 26.99 | 26.34 | 26.75 | 45,445 | -0.14(-0.52%) |
Mar 19, 2007 | 26.54 | 27.30 | 26.37 | 26.89 | 49,793 | +0.22(+0.82%) |
Mar 16, 2007 | 27.39 | 27.75 | 26.04 | 26.67 | 142,104 | -0.73(-2.66%) |
Mar 15, 2007 | 26.84 | 27.41 | 26.77 | 27.40 | 38,625 | +0.71(+2.66%) |
Mar 14, 2007 | 26.25 | 27.00 | 25.83 | 26.69 | 66,766 | +0.45(+1.71%) |
Mar 13, 2007 | 27.92 | 28.49 | 26.10 | 26.24 | 102,644 | -1.68(-6.02%) |
Mar 12, 2007 | 24.44 | 28.40 | 23.55 | 27.92 | 141,860 | +4.48(+19.11%) |
Mar 09, 2007 | 23.83 | 23.91 | 23.25 | 23.44 | 76,211 | -0.12(-0.51%) |
Mar 08, 2007 | 23.76 | 24.17 | 23.50 | 23.56 | 61,757 | -0.20(-0.84%) |
Mar 07, 2007 | 25.04 | 25.31 | 23.65 | 23.76 | 106,857 | +0.13(+0.55%) |
Mar 06, 2007 | 22.24 | 23.63 | 21.76 | 23.63 | 62,162 | +1.59(+7.21%) |
Mar 05, 2007 | 23.37 | 23.38 | 21.74 | 22.04 | 97,600 | -1.35(-5.77%) |
Mar 02, 2007 | 23.68 | 23.95 | 23.37 | 23.39 | 67,897 | -0.48(-2.01%) |