Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.38 | 27.82 | 27.38 | 27.82 | 374,959 | +0.46(+1.70%) |
May 30, 2007 | 26.79 | 27.35 | 26.70 | 27.35 | 213,300 | +0.37(+1.35%) |
May 29, 2007 | 26.59 | 27.11 | 26.59 | 26.98 | 234,800 | +0.37(+1.39%) |
May 25, 2007 | 26.38 | 26.65 | 26.32 | 26.61 | 190,900 | +0.33(+1.27%) |
May 24, 2007 | 26.69 | 26.88 | 26.23 | 26.28 | 179,000 | -0.46(-1.72%) |
May 23, 2007 | 27.05 | 27.12 | 26.67 | 26.74 | 101,000 | -0.28(-1.04%) |
May 22, 2007 | 26.70 | 27.05 | 26.55 | 27.02 | 161,100 | +0.36(+1.33%) |
May 21, 2007 | 26.39 | 26.82 | 26.39 | 26.66 | 129,300 | +0.24(+0.91%) |
May 18, 2007 | 26.47 | 26.60 | 26.25 | 26.43 | 106,900 | -0.03(-0.11%) |
May 17, 2007 | 26.50 | 26.60 | 26.25 | 26.45 | 161,700 | -0.07(-0.25%) |
May 16, 2007 | 26.31 | 26.52 | 26.26 | 26.52 | 190,200 | +0.21(+0.80%) |
May 15, 2007 | 26.11 | 26.55 | 26.00 | 26.31 | 277,800 | +0.16(+0.63%) |
May 14, 2007 | 26.33 | 26.36 | 25.93 | 26.14 | 190,900 | -0.09(-0.36%) |
May 11, 2007 | 26.27 | 26.43 | 26.09 | 26.24 | 185,900 | +0.04(+0.13%) |
May 10, 2007 | 26.55 | 26.56 | 26.10 | 26.20 | 208,100 | -0.56(-2.07%) |
May 09, 2007 | 26.46 | 26.82 | 26.18 | 26.76 | 139,800 | +0.31(+1.15%) |
May 08, 2007 | 26.48 | 26.48 | 26.08 | 26.45 | 182,000 | -0.15(-0.56%) |
May 07, 2007 | 26.43 | 26.66 | 26.39 | 26.61 | 266,700 | +0.18(+0.68%) |
May 04, 2007 | 26.26 | 26.43 | 26.06 | 26.43 | 197,900 | +0.29(+1.11%) |
May 03, 2007 | 26.38 | 26.38 | 26.11 | 26.14 | 276,700 | -0.22(-0.83%) |
May 02, 2007 | 26.18 | 26.54 | 26.16 | 26.36 | 226,700 | +0.16(+0.59%) |
May 01, 2007 | 26.50 | 26.65 | 26.00 | 26.20 | 291,200 | -0.30(-1.13%) |
Apr 30, 2007 | 26.91 | 26.91 | 26.50 | 26.50 | 462,300 | -0.41(-1.52%) |
Apr 27, 2007 | 27.00 | 27.00 | 26.79 | 26.91 | 216,400 | -0.11(-0.41%) |
Apr 26, 2007 | 27.20 | 27.20 | 26.88 | 27.02 | 324,100 | -0.00(-0.02%) |
Apr 25, 2007 | 27.00 | 27.05 | 26.52 | 27.02 | 360,500 | +0.55(+2.08%) |
Apr 24, 2007 | 27.05 | 27.06 | 26.40 | 26.48 | 667,600 | +0.23(+0.86%) |
Apr 23, 2007 | 26.30 | 26.50 | 26.16 | 26.25 | 148,000 | -0.03(-0.11%) |
Apr 20, 2007 | 26.25 | 26.30 | 26.10 | 26.28 | 174,700 | +0.42(+1.62%) |
Apr 19, 2007 | 25.86 | 26.07 | 25.55 | 25.86 | 223,200 | +0.00(+0.02%) |
Apr 18, 2007 | 25.86 | 25.91 | 25.70 | 25.86 | 207,600 | -0.01(-0.04%) |
Apr 17, 2007 | 26.04 | 26.11 | 25.77 | 25.86 | 173,900 | -0.06(-0.21%) |
Apr 16, 2007 | 25.44 | 25.93 | 25.44 | 25.92 | 139,000 | +0.66(+2.59%) |
Apr 13, 2007 | 25.34 | 25.50 | 25.11 | 25.27 | 276,200 | -0.08(-0.32%) |
Apr 12, 2007 | 25.00 | 25.34 | 24.77 | 25.34 | 196,000 | +0.24(+0.98%) |
Apr 11, 2007 | 25.63 | 25.64 | 25.00 | 25.10 | 219,800 | -0.40(-1.59%) |
Apr 10, 2007 | 25.62 | 25.70 | 25.32 | 25.50 | 179,800 | -0.17(-0.66%) |
Apr 09, 2007 | 25.80 | 25.80 | 25.60 | 25.68 | 152,900 | +0.03(+0.10%) |
Apr 05, 2007 | 25.59 | 26.00 | 25.41 | 25.65 | 152,700 | +0.01(+0.04%) |
Apr 04, 2007 | 25.55 | 25.70 | 25.35 | 25.64 | 192,500 | +0.04(+0.16%) |
Apr 03, 2007 | 25.52 | 25.63 | 25.43 | 25.60 | 226,600 | +0.21(+0.83%) |
Apr 02, 2007 | 25.55 | 25.70 | 25.20 | 25.39 | 265,900 | -0.02(-0.06%) |
Mar 30, 2007 | 25.66 | 25.77 | 25.29 | 25.41 | 204,000 | -0.27(-1.05%) |
Mar 29, 2007 | 25.80 | 25.86 | 25.55 | 25.68 | 216,000 | +0.14(+0.57%) |
Mar 28, 2007 | 25.70 | 25.85 | 25.41 | 25.53 | 358,000 | -0.18(-0.70%) |
Mar 27, 2007 | 25.98 | 25.98 | 25.70 | 25.71 | 129,500 | -0.34(-1.32%) |
Mar 26, 2007 | 26.02 | 26.14 | 25.72 | 26.05 | 386,800 | -0.06(-0.23%) |
Mar 23, 2007 | 26.24 | 26.45 | 26.05 | 26.11 | 342,900 | -0.08(-0.31%) |
Mar 22, 2007 | 27.23 | 27.73 | 25.98 | 26.20 | 1,540,200 | +0.61(+2.36%) |
Mar 21, 2007 | 25.38 | 25.59 | 25.02 | 25.59 | 300,800 | +0.34(+1.35%) |
Mar 20, 2007 | 24.86 | 25.38 | 24.77 | 25.25 | 275,400 | +0.42(+1.69%) |
Mar 19, 2007 | 24.69 | 24.92 | 24.62 | 24.83 | 186,200 | +0.34(+1.39%) |
Mar 16, 2007 | 24.75 | 24.80 | 24.35 | 24.49 | 237,300 | -0.26(-1.03%) |
Mar 15, 2007 | 24.77 | 24.89 | 24.72 | 24.75 | 154,300 | +0.01(+0.02%) |
Mar 14, 2007 | 24.27 | 24.77 | 24.14 | 24.74 | 221,700 | +0.46(+1.92%) |
Mar 13, 2007 | 24.99 | 24.98 | 24.14 | 24.27 | 261,600 | -0.71(-2.86%) |
Mar 12, 2007 | 24.93 | 25.17 | 24.86 | 24.99 | 205,500 | +0.08(+0.32%) |
Mar 09, 2007 | 24.86 | 24.96 | 24.66 | 24.91 | 212,100 | +0.18(+0.73%) |
Mar 08, 2007 | 24.95 | 24.98 | 24.68 | 24.73 | 231,000 | -0.09(-0.36%) |
Mar 07, 2007 | 25.00 | 25.08 | 24.66 | 24.82 | 256,100 | -0.18(-0.72%) |
Mar 06, 2007 | 24.82 | 25.11 | 24.52 | 25.00 | 181,200 | +0.41(+1.69%) |
Mar 05, 2007 | 25.00 | 25.25 | 24.57 | 24.59 | 339,600 | -0.61(-2.40%) |
Mar 02, 2007 | 25.75 | 25.75 | 25.16 | 25.19 | 196,100 | -0.55(-2.16%) |