Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.66 | 26.82 | 26.40 | 26.63 | 813,661 | -0.02(-0.07%) |
May 30, 2007 | 26.79 | 26.81 | 26.32 | 26.65 | 910,548 | -0.27(-0.99%) |
May 29, 2007 | 27.69 | 28.29 | 26.90 | 26.92 | 1,036,354 | -0.75(-2.72%) |
May 25, 2007 | 26.80 | 27.89 | 26.80 | 27.67 | 1,502,322 | +0.75(+2.79%) |
May 24, 2007 | 27.15 | 27.66 | 26.85 | 26.92 | 540,033 | -0.33(-1.22%) |
May 23, 2007 | 27.31 | 27.85 | 27.08 | 27.25 | 336,370 | -0.08(-0.28%) |
May 22, 2007 | 27.31 | 27.53 | 26.96 | 27.33 | 574,665 | -0.10(-0.35%) |
May 21, 2007 | 26.92 | 27.70 | 26.88 | 27.42 | 611,260 | +0.40(+1.48%) |
May 18, 2007 | 26.57 | 27.06 | 26.37 | 27.02 | 756,746 | +0.58(+2.20%) |
May 17, 2007 | 26.12 | 26.74 | 26.12 | 26.44 | 314,182 | +0.26(+0.98%) |
May 16, 2007 | 25.99 | 26.28 | 25.84 | 26.18 | 268,922 | +0.24(+0.92%) |
May 15, 2007 | 25.71 | 26.30 | 25.71 | 25.95 | 507,368 | +0.21(+0.81%) |
May 14, 2007 | 26.05 | 26.28 | 25.64 | 25.74 | 732,387 | -0.32(-1.24%) |
May 11, 2007 | 27.05 | 27.18 | 26.01 | 26.06 | 872,856 | -0.98(-3.63%) |
May 10, 2007 | 27.03 | 27.28 | 26.77 | 27.04 | 563,851 | -0.16(-0.60%) |
May 09, 2007 | 27.10 | 27.30 | 26.87 | 27.20 | 342,166 | -0.08(-0.28%) |
May 08, 2007 | 27.15 | 27.45 | 27.00 | 27.28 | 203,718 | -0.03(-0.10%) |
May 07, 2007 | 27.13 | 27.71 | 27.08 | 27.31 | 287,157 | +0.08(+0.28%) |
May 04, 2007 | 27.40 | 27.48 | 26.86 | 27.23 | 346,315 | -0.16(-0.59%) |
May 03, 2007 | 27.99 | 28.08 | 27.28 | 27.39 | 226,317 | -0.65(-2.31%) |
May 02, 2007 | 27.57 | 28.46 | 27.57 | 28.04 | 213,176 | +0.46(+1.66%) |
May 01, 2007 | 27.66 | 27.76 | 26.93 | 27.58 | 367,375 | -0.17(-0.62%) |
Apr 30, 2007 | 27.81 | 28.13 | 27.60 | 27.76 | 418,763 | -0.06(-0.21%) |
Apr 27, 2007 | 27.72 | 27.94 | 27.37 | 27.81 | 238,311 | -0.03(-0.10%) |
Apr 26, 2007 | 28.04 | 28.05 | 27.52 | 27.84 | 298,649 | -0.26(-0.92%) |
Apr 25, 2007 | 28.03 | 28.42 | 27.52 | 28.10 | 432,912 | +0.07(+0.24%) |
Apr 24, 2007 | 28.47 | 28.48 | 27.96 | 28.03 | 448,555 | -0.34(-1.21%) |
Apr 23, 2007 | 28.02 | 28.43 | 27.81 | 28.37 | 160,673 | +0.23(+0.81%) |
Apr 20, 2007 | 28.33 | 28.46 | 27.78 | 28.15 | 324,323 | +0.16(+0.58%) |
Apr 19, 2007 | 28.26 | 28.47 | 27.88 | 27.98 | 251,662 | -0.50(-1.77%) |
Apr 18, 2007 | 28.58 | 28.83 | 27.96 | 28.49 | 179,483 | -0.28(-0.96%) |
Apr 17, 2007 | 28.95 | 29.12 | 28.56 | 28.76 | 609,758 | -0.22(-0.76%) |
Apr 16, 2007 | 28.90 | 29.23 | 28.72 | 28.98 | 457,964 | +0.10(+0.36%) |
Apr 13, 2007 | 28.88 | 29.01 | 28.66 | 28.88 | 426,552 | -0.07(-0.23%) |
Apr 12, 2007 | 29.06 | 29.10 | 28.75 | 28.95 | 454,649 | -0.30(-1.04%) |
Apr 11, 2007 | 29.72 | 29.72 | 29.21 | 29.25 | 300,133 | -0.40(-1.35%) |
Apr 10, 2007 | 29.16 | 29.95 | 29.16 | 29.65 | 313,037 | +0.42(+1.43%) |
Apr 09, 2007 | 29.45 | 29.45 | 28.90 | 29.23 | 275,083 | -0.22(-0.74%) |
Apr 05, 2007 | 28.98 | 29.52 | 28.90 | 29.45 | 431,481 | +0.42(+1.44%) |
Apr 04, 2007 | 28.72 | 29.11 | 28.72 | 29.03 | 456,922 | +0.09(+0.30%) |
Apr 03, 2007 | 28.19 | 28.97 | 28.19 | 28.95 | 511,433 | +0.78(+2.77%) |
Apr 02, 2007 | 27.28 | 28.17 | 27.03 | 28.16 | 605,684 | +0.94(+3.46%) |
Mar 30, 2007 | 27.02 | 27.36 | 26.91 | 27.22 | 439,546 | +0.18(+0.67%) |
Mar 29, 2007 | 26.73 | 27.10 | 26.44 | 27.04 | 452,176 | +0.49(+1.83%) |
Mar 28, 2007 | 26.92 | 27.03 | 26.36 | 26.56 | 548,440 | -0.54(-2.00%) |
Mar 27, 2007 | 27.16 | 27.66 | 26.97 | 27.10 | 757,373 | -0.20(-0.73%) |
Mar 26, 2007 | 27.87 | 28.18 | 27.21 | 27.30 | 510,806 | -0.64(-2.28%) |
Mar 23, 2007 | 27.90 | 28.15 | 27.75 | 27.94 | 388,598 | -0.01(-0.03%) |
Mar 22, 2007 | 28.06 | 28.10 | 27.71 | 27.95 | 401,140 | -0.08(-0.27%) |
Mar 21, 2007 | 27.64 | 28.06 | 27.29 | 28.02 | 449,189 | +0.42(+1.52%) |
Mar 20, 2007 | 26.87 | 27.63 | 26.87 | 27.60 | 496,498 | +0.66(+2.44%) |
Mar 19, 2007 | 27.20 | 27.52 | 26.86 | 26.95 | 721,361 | +0.30(+1.14%) |
Mar 16, 2007 | 27.20 | 27.22 | 26.28 | 26.64 | 1,170,396 | -0.57(-2.10%) |
Mar 15, 2007 | 26.00 | 27.80 | 25.96 | 27.21 | 2,251,904 | -0.80(-2.86%) |
Mar 14, 2007 | 27.77 | 28.08 | 27.03 | 28.01 | 821,991 | +0.15(+0.55%) |
Mar 13, 2007 | 29.36 | 29.36 | 27.75 | 27.86 | 417,973 | -1.49(-5.09%) |
Mar 12, 2007 | 29.13 | 29.43 | 28.47 | 29.36 | 291,467 | +0.75(+2.63%) |
Mar 09, 2007 | 28.46 | 28.93 | 28.11 | 28.60 | 207,755 | +0.10(+0.37%) |
Mar 08, 2007 | 27.82 | 28.61 | 27.76 | 28.50 | 410,628 | +0.70(+2.54%) |
Mar 07, 2007 | 27.86 | 28.23 | 27.61 | 27.79 | 513,806 | -0.25(-0.88%) |
Mar 06, 2007 | 27.84 | 28.17 | 27.67 | 28.04 | 620,999 | +0.44(+1.59%) |
Mar 05, 2007 | 28.47 | 28.56 | 27.42 | 27.60 | 729,827 | -3.28(-10.63%) |
Mar 02, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |