Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.53 | 27.75 | 27.45 | 27.57 | 510,779 | +0.37(+1.37%) |
May 30, 2007 | 26.84 | 27.20 | 26.76 | 27.20 | 564,709 | +0.08(+0.28%) |
May 29, 2007 | 26.10 | 27.23 | 26.09 | 27.12 | 1,305,671 | +0.96(+3.66%) |
May 25, 2007 | 26.15 | 26.22 | 25.98 | 26.17 | 465,836 | +0.02(+0.08%) |
May 24, 2007 | 26.88 | 26.95 | 26.01 | 26.15 | 1,036,408 | -0.69(-2.56%) |
May 23, 2007 | 26.83 | 27.10 | 26.80 | 26.83 | 996,005 | +0.06(+0.21%) |
May 22, 2007 | 26.96 | 27.03 | 26.76 | 26.78 | 848,628 | -0.12(-0.46%) |
May 21, 2007 | 26.67 | 27.07 | 26.63 | 26.90 | 685,468 | +0.29(+1.08%) |
May 18, 2007 | 26.43 | 26.77 | 26.26 | 26.61 | 891,225 | +0.26(+0.97%) |
May 17, 2007 | 26.48 | 26.48 | 26.12 | 26.36 | 1,314,465 | -0.12(-0.46%) |
May 16, 2007 | 26.50 | 26.67 | 26.19 | 26.48 | 1,297,855 | -0.01(-0.02%) |
May 15, 2007 | 26.82 | 26.86 | 26.30 | 26.48 | 2,166,805 | -0.33(-1.24%) |
May 14, 2007 | 26.93 | 27.51 | 26.73 | 26.82 | 1,500,877 | -0.12(-0.44%) |
May 11, 2007 | 26.34 | 27.02 | 26.33 | 26.93 | 1,831,887 | +0.53(+2.00%) |
May 10, 2007 | 26.94 | 26.94 | 26.36 | 26.41 | 1,709,762 | -0.62(-2.31%) |
May 09, 2007 | 27.07 | 27.18 | 26.57 | 27.03 | 3,858,786 | -0.27(-0.99%) |
May 08, 2007 | 25.84 | 27.64 | 26.46 | 27.30 | 6,560,405 | -0.28(-1.02%) |
May 07, 2007 | 28.35 | 28.38 | 27.56 | 27.58 | 1,548,165 | -0.66(-2.34%) |
May 04, 2007 | 28.17 | 28.51 | 27.94 | 28.24 | 1,013,351 | +0.19(+0.69%) |
May 03, 2007 | 28.50 | 28.79 | 28.00 | 28.05 | 1,757,830 | -0.48(-1.69%) |
May 02, 2007 | 28.04 | 28.78 | 28.02 | 28.53 | 1,324,235 | +0.40(+1.42%) |
May 01, 2007 | 27.74 | 28.34 | 27.47 | 28.13 | 1,415,096 | +0.42(+1.51%) |
Apr 30, 2007 | 27.88 | 28.03 | 27.51 | 27.71 | 824,007 | -0.18(-0.64%) |
Apr 27, 2007 | 27.44 | 27.98 | 27.32 | 27.89 | 1,255,952 | +0.41(+1.49%) |
Apr 26, 2007 | 27.53 | 27.83 | 27.28 | 27.48 | 792,743 | -0.08(-0.28%) |
Apr 25, 2007 | 26.87 | 27.67 | 26.84 | 27.56 | 644,433 | +0.81(+3.02%) |
Apr 24, 2007 | 27.19 | 27.44 | 26.58 | 26.75 | 782,582 | -0.40(-1.47%) |
Apr 23, 2007 | 27.41 | 27.74 | 27.15 | 27.15 | 604,767 | -0.22(-0.80%) |
Apr 20, 2007 | 27.53 | 27.63 | 27.15 | 27.37 | 941,248 | +0.16(+0.60%) |
Apr 19, 2007 | 27.34 | 27.57 | 26.98 | 27.21 | 572,330 | -0.26(-0.93%) |
Apr 18, 2007 | 27.11 | 27.91 | 27.06 | 27.46 | 1,316,223 | +0.36(+1.32%) |
Apr 17, 2007 | 27.05 | 27.47 | 27.00 | 27.10 | 630,560 | +0.02(+0.06%) |
Apr 16, 2007 | 25.74 | 27.21 | 25.72 | 27.09 | 1,657,785 | +1.51(+5.90%) |
Apr 13, 2007 | 25.79 | 25.88 | 25.47 | 25.58 | 1,029,179 | -0.12(-0.46%) |
Apr 12, 2007 | 25.89 | 25.97 | 25.59 | 25.70 | 913,306 | -0.18(-0.69%) |
Apr 11, 2007 | 26.39 | 26.47 | 25.79 | 25.87 | 828,529 | -0.41(-1.58%) |
Apr 10, 2007 | 26.28 | 26.39 | 26.20 | 26.29 | 323,584 | +0.04(+0.14%) |
Apr 09, 2007 | 26.41 | 26.54 | 26.19 | 26.25 | 473,652 | -0.11(-0.41%) |
Apr 05, 2007 | 26.10 | 26.50 | 26.07 | 26.36 | 496,514 | +0.21(+0.82%) |
Apr 04, 2007 | 26.01 | 26.24 | 25.97 | 26.15 | 591,089 | +0.18(+0.71%) |
Apr 03, 2007 | 25.77 | 26.11 | 25.76 | 25.96 | 979,547 | +0.55(+2.18%) |
Apr 02, 2007 | 25.69 | 25.87 | 25.40 | 25.41 | 720,249 | -0.27(-1.06%) |
Mar 30, 2007 | 26.07 | 26.87 | 25.57 | 25.68 | 573,893 | -0.39(-1.49%) |
Mar 29, 2007 | 25.82 | 26.21 | 25.82 | 26.07 | 809,547 | +0.37(+1.43%) |
Mar 28, 2007 | 26.38 | 26.39 | 25.08 | 25.70 | 1,127,331 | -0.74(-2.79%) |
Mar 27, 2007 | 26.65 | 26.68 | 26.38 | 26.44 | 460,561 | -0.20(-0.77%) |
Mar 26, 2007 | 26.51 | 26.75 | 26.14 | 26.64 | 599,882 | +0.14(+0.54%) |
Mar 23, 2007 | 26.61 | 26.85 | 26.27 | 26.50 | 469,354 | +0.04(+0.15%) |
Mar 22, 2007 | 26.96 | 27.10 | 26.33 | 26.46 | 1,237,476 | -0.49(-1.82%) |
Mar 21, 2007 | 26.07 | 27.05 | 25.98 | 26.95 | 1,516,705 | +0.94(+3.60%) |
Mar 20, 2007 | 25.63 | 26.41 | 25.59 | 26.01 | 760,111 | +0.36(+1.40%) |
Mar 19, 2007 | 25.29 | 25.85 | 25.29 | 25.65 | 1,004,167 | +0.49(+1.93%) |
Mar 16, 2007 | 25.54 | 25.54 | 25.04 | 25.17 | 624,307 | -0.25(-0.97%) |
Mar 15, 2007 | 24.56 | 25.43 | 24.56 | 25.41 | 1,243,143 | +0.77(+3.14%) |
Mar 14, 2007 | 24.16 | 24.74 | 24.09 | 24.64 | 1,604,440 | +0.38(+1.58%) |
Mar 13, 2007 | 25.77 | 25.77 | 24.20 | 24.26 | 919,363 | -1.51(-5.86%) |
Mar 12, 2007 | 25.43 | 25.80 | 25.23 | 25.77 | 620,985 | +0.06(+0.24%) |
Mar 09, 2007 | 26.18 | 26.19 | 25.43 | 25.71 | 1,550,705 | -0.08(-0.30%) |
Mar 08, 2007 | 25.33 | 26.23 | 25.29 | 25.78 | 1,300,591 | +0.68(+2.71%) |
Mar 07, 2007 | 25.18 | 25.38 | 24.79 | 25.10 | 1,587,049 | -0.23(-0.91%) |
Mar 06, 2007 | 24.41 | 25.52 | 24.41 | 25.33 | 2,743,239 | +1.16(+4.78%) |
Mar 05, 2007 | 24.95 | 24.95 | 24.06 | 24.18 | 2,174,621 | -0.95(-3.79%) |
Mar 02, 2007 | 25.59 | 26.07 | 24.97 | 25.13 | 1,367,223 | -0.58(-2.27%) |