Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.59 | 27.60 | 27.52 | 27.52 | 8,100 | +0.09(+0.33%) |
May 30, 2007 | 27.38 | 27.43 | 27.38 | 27.43 | 500 | +0.09(+0.33%) |
May 29, 2007 | 27.34 | 27.34 | 27.29 | 27.34 | 1,700 | +0.11(+0.40%) |
May 25, 2007 | 27.18 | 27.23 | 27.17 | 27.23 | 600 | +0.03(+0.11%) |
May 24, 2007 | 27.45 | 27.45 | 27.20 | 27.20 | 2,100 | -0.30(-1.09%) |
May 23, 2007 | 27.59 | 27.59 | 27.50 | 27.50 | 1,000 | -0.08(-0.29%) |
May 22, 2007 | 27.45 | 27.59 | 27.43 | 27.58 | 2,900 | +0.14(+0.51%) |
May 21, 2007 | 27.46 | 27.47 | 27.44 | 27.44 | 3,200 | +0.07(+0.26%) |
May 18, 2007 | 27.43 | 27.43 | 27.35 | 27.37 | 1,200 | +0.18(+0.66%) |
May 17, 2007 | 27.19 | 27.19 | 27.19 | 27.19 | 500 | +0.06(+0.22%) |
May 16, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | +0.11(+0.41%) |
May 15, 2007 | 27.34 | 27.34 | 27.02 | 27.02 | 900 | -0.23(-0.84%) |
May 14, 2007 | 27.36 | 27.36 | 27.25 | 27.25 | 6,600 | +0.00(+0.00%) |
May 11, 2007 | 27.20 | 27.25 | 27.20 | 27.25 | 1,700 | +0.15(+0.55%) |
May 10, 2007 | 27.19 | 27.19 | 27.10 | 27.10 | 900 | -0.21(-0.77%) |
May 09, 2007 | 27.20 | 27.38 | 27.19 | 27.31 | 1,500 | +0.10(+0.37%) |
May 08, 2007 | 27.14 | 27.21 | 27.14 | 27.21 | 2,100 | +0.00(+0.00%) |
May 07, 2007 | 27.26 | 27.26 | 27.19 | 27.21 | 9,000 | +0.30(+1.11%) |
May 04, 2007 | 27.01 | 27.01 | 26.91 | 26.91 | 8,400 | +0.02(+0.08%) |
May 03, 2007 | 26.95 | 26.95 | 26.83 | 26.89 | 1,100 | +0.09(+0.34%) |
May 02, 2007 | 26.77 | 26.83 | 26.77 | 26.80 | 3,000 | +0.25(+0.94%) |
May 01, 2007 | 26.46 | 26.57 | 26.46 | 26.55 | 2,800 | +0.06(+0.23%) |
Apr 30, 2007 | 26.86 | 26.86 | 26.49 | 26.49 | 5,100 | -0.37(-1.37%) |
Apr 27, 2007 | 26.83 | 26.88 | 26.79 | 26.86 | 1,700 | +0.01(+0.03%) |
Apr 26, 2007 | 26.91 | 26.94 | 26.85 | 26.85 | 1,900 | -0.17(-0.63%) |
Apr 25, 2007 | 26.89 | 27.02 | 26.89 | 27.02 | 5,100 | +0.28(+1.05%) |
Apr 24, 2007 | 26.61 | 26.74 | 26.54 | 26.74 | 1,200 | +0.11(+0.42%) |
Apr 23, 2007 | 26.77 | 26.77 | 26.63 | 26.63 | 1,800 | -0.08(-0.31%) |
Apr 20, 2007 | 26.74 | 26.74 | 26.66 | 26.71 | 2,100 | +0.23(+0.87%) |
Apr 19, 2007 | 26.47 | 26.54 | 26.47 | 26.48 | 900 | -0.17(-0.64%) |
Apr 18, 2007 | 26.57 | 26.65 | 26.57 | 26.65 | 2,800 | +0.07(+0.26%) |
Apr 17, 2007 | 26.50 | 26.59 | 26.50 | 26.58 | 7,600 | +0.16(+0.61%) |
Apr 16, 2007 | 26.14 | 26.42 | 26.14 | 26.42 | 5,700 | +0.43(+1.65%) |
Apr 13, 2007 | 26.00 | 26.00 | 25.97 | 25.99 | 900 | +0.13(+0.50%) |
Apr 12, 2007 | 25.78 | 25.86 | 25.77 | 25.86 | 1,000 | +0.07(+0.27%) |
Apr 11, 2007 | 25.82 | 25.82 | 25.79 | 25.79 | 600 | -0.10(-0.39%) |
Apr 10, 2007 | 25.90 | 25.92 | 25.89 | 25.89 | 1,700 | +0.09(+0.35%) |
Apr 09, 2007 | 25.83 | 25.89 | 25.80 | 25.80 | 1,700 | -0.11(-0.42%) |
Apr 05, 2007 | 25.80 | 25.91 | 25.80 | 25.91 | 500 | +0.08(+0.31%) |
Apr 04, 2007 | 25.84 | 25.84 | 25.83 | 25.83 | 400 | -0.06(-0.23%) |
Apr 03, 2007 | 25.77 | 25.92 | 25.77 | 25.89 | 2,300 | +0.28(+1.09%) |
Apr 02, 2007 | 25.61 | 25.61 | 25.54 | 25.61 | 2,700 | +0.05(+0.21%) |
Mar 30, 2007 | 25.62 | 25.62 | 25.56 | 25.56 | 800 | +0.03(+0.11%) |
Mar 29, 2007 | 25.53 | 25.53 | 25.53 | 25.53 | 300 | +0.09(+0.35%) |
Mar 28, 2007 | 25.44 | 25.59 | 25.44 | 25.44 | 3,300 | -0.26(-1.01%) |
Mar 27, 2007 | 25.69 | 25.72 | 25.69 | 25.70 | 3,400 | -0.16(-0.62%) |
Mar 26, 2007 | 25.85 | 25.86 | 25.75 | 25.86 | 4,200 | -0.04(-0.15%) |
Mar 23, 2007 | 25.86 | 25.90 | 25.86 | 25.90 | 4,000 | +0.09(+0.35%) |
Mar 22, 2007 | 25.81 | 25.81 | 25.81 | 25.81 | 200 | -0.01(-0.04%) |
Mar 21, 2007 | 25.45 | 25.82 | 25.45 | 25.82 | 12,500 | +0.47(+1.85%) |
Mar 20, 2007 | 25.25 | 25.35 | 25.25 | 25.35 | 2,300 | +0.13(+0.53%) |
Mar 19, 2007 | 25.22 | 25.22 | 25.22 | 25.22 | 1,300 | +0.28(+1.10%) |
Mar 16, 2007 | 24.97 | 24.97 | 24.94 | 24.94 | 2,000 | -0.12(-0.48%) |
Mar 15, 2007 | 25.05 | 25.06 | 24.97 | 25.06 | 1,000 | +0.21(+0.85%) |
Mar 14, 2007 | 24.74 | 24.85 | 24.49 | 24.85 | 8,300 | +0.06(+0.24%) |
Mar 13, 2007 | 25.39 | 25.25 | 24.79 | 24.79 | 1,400 | -0.60(-2.36%) |
Mar 12, 2007 | 25.27 | 25.39 | 25.27 | 25.39 | 3,600 | +0.04(+0.16%) |
Mar 09, 2007 | 25.42 | 25.44 | 25.30 | 25.35 | 38,300 | +0.04(+0.16%) |
Mar 08, 2007 | 25.23 | 25.43 | 25.23 | 25.31 | 42,300 | +0.09(+0.36%) |
Mar 07, 2007 | 25.22 | 25.29 | 25.13 | 25.22 | 33,700 | -0.05(-0.20%) |
Mar 06, 2007 | 25.05 | 25.27 | 24.99 | 25.27 | 18,500 | +0.22(+0.88%) |
Mar 05, 2007 | 25.20 | 25.24 | 25.05 | 25.05 | 2,700 | -0.40(-1.57%) |
Mar 02, 2007 | 25.39 | 25.45 | 25.39 | 25.45 | 500 | -0.05(-0.20%) |