Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.11 | 26.11 | 25.69 | 25.81 | 104,385 | -0.20(-0.77%) |
May 30, 2007 | 25.79 | 26.05 | 25.63 | 26.01 | 123,578 | +0.08(+0.30%) |
May 29, 2007 | 25.63 | 25.94 | 25.61 | 25.94 | 77,319 | +0.35(+1.36%) |
May 25, 2007 | 25.53 | 25.75 | 25.21 | 25.59 | 121,319 | +0.05(+0.21%) |
May 24, 2007 | 25.61 | 26.17 | 25.36 | 25.53 | 84,472 | -0.15(-0.60%) |
May 23, 2007 | 26.38 | 26.45 | 25.63 | 25.69 | 85,124 | -0.60(-2.30%) |
May 22, 2007 | 25.95 | 26.45 | 25.89 | 26.29 | 72,236 | +0.26(+1.01%) |
May 21, 2007 | 25.79 | 26.25 | 25.72 | 26.03 | 68,579 | +0.15(+0.60%) |
May 18, 2007 | 25.94 | 26.01 | 25.57 | 25.87 | 82,737 | +0.02(+0.09%) |
May 17, 2007 | 25.83 | 26.02 | 25.57 | 25.85 | 95,862 | -0.09(-0.36%) |
May 16, 2007 | 25.63 | 25.98 | 25.56 | 25.94 | 86,665 | +0.34(+1.33%) |
May 15, 2007 | 26.17 | 26.18 | 25.60 | 25.60 | 122,660 | -0.61(-2.33%) |
May 14, 2007 | 26.59 | 26.99 | 26.12 | 26.21 | 135,606 | -0.46(-1.71%) |
May 11, 2007 | 26.18 | 26.74 | 25.98 | 26.67 | 112,674 | +0.78(+3.02%) |
May 10, 2007 | 26.32 | 26.35 | 25.83 | 25.89 | 190,494 | -0.65(-2.45%) |
May 09, 2007 | 26.33 | 26.76 | 26.08 | 26.54 | 103,803 | +0.03(+0.12%) |
May 08, 2007 | 26.42 | 26.52 | 26.00 | 26.51 | 190,702 | -0.03(-0.12%) |
May 07, 2007 | 27.00 | 27.19 | 26.25 | 26.54 | 281,181 | -0.51(-1.89%) |
May 04, 2007 | 26.94 | 27.22 | 26.66 | 27.05 | 109,373 | +0.15(+0.58%) |
May 03, 2007 | 27.11 | 27.11 | 26.70 | 26.90 | 119,373 | -0.17(-0.63%) |
May 02, 2007 | 26.83 | 27.45 | 26.83 | 27.07 | 71,447 | +0.20(+0.75%) |
May 01, 2007 | 26.75 | 27.12 | 26.45 | 26.87 | 98,631 | +0.09(+0.32%) |
Apr 30, 2007 | 27.28 | 27.38 | 26.62 | 26.78 | 109,012 | -0.43(-1.57%) |
Apr 27, 2007 | 27.20 | 27.42 | 27.04 | 27.21 | 117,554 | -0.10(-0.37%) |
Apr 26, 2007 | 27.21 | 27.39 | 26.81 | 27.31 | 71,909 | +0.02(+0.09%) |
Apr 25, 2007 | 27.26 | 27.49 | 27.18 | 27.28 | 124,377 | +0.05(+0.20%) |
Apr 24, 2007 | 27.48 | 27.48 | 26.80 | 27.23 | 86,195 | -0.14(-0.51%) |
Apr 23, 2007 | 27.16 | 27.48 | 27.16 | 27.37 | 88,772 | +0.09(+0.31%) |
Apr 20, 2007 | 27.32 | 27.43 | 27.10 | 27.28 | 109,083 | +0.20(+0.74%) |
Apr 19, 2007 | 27.12 | 27.35 | 26.87 | 27.08 | 111,922 | -0.16(-0.60%) |
Apr 18, 2007 | 27.24 | 27.45 | 27.18 | 27.24 | 85,089 | -0.15(-0.54%) |
Apr 17, 2007 | 28.39 | 28.39 | 27.07 | 27.39 | 225,255 | -0.92(-3.25%) |
Apr 16, 2007 | 28.31 | 28.39 | 27.90 | 28.31 | 133,257 | +0.04(+0.14%) |
Apr 13, 2007 | 28.27 | 28.29 | 27.74 | 28.27 | 140,629 | +0.08(+0.27%) |
Apr 12, 2007 | 27.35 | 28.25 | 27.35 | 28.20 | 139,334 | +0.46(+1.68%) |
Apr 11, 2007 | 28.27 | 28.27 | 27.35 | 27.73 | 237,798 | -0.50(-1.76%) |
Apr 10, 2007 | 28.45 | 28.72 | 27.79 | 28.23 | 304,220 | -0.30(-1.06%) |
Apr 09, 2007 | 26.53 | 29.32 | 26.52 | 28.53 | 1,053,542 | +3.83(+15.52%) |
Apr 05, 2007 | 24.36 | 24.70 | 24.34 | 24.70 | 174,576 | +0.20(+0.82%) |
Apr 04, 2007 | 24.51 | 24.68 | 24.41 | 24.50 | 125,148 | -0.08(-0.31%) |
Apr 03, 2007 | 24.59 | 24.74 | 24.42 | 24.57 | 98,566 | +0.01(+0.03%) |
Apr 02, 2007 | 24.66 | 24.81 | 24.42 | 24.57 | 65,027 | +0.01(+0.03%) |
Mar 30, 2007 | 24.45 | 24.74 | 24.29 | 24.56 | 81,133 | +0.18(+0.73%) |
Mar 29, 2007 | 24.56 | 24.77 | 24.25 | 24.38 | 85,887 | -0.03(-0.13%) |
Mar 28, 2007 | 24.67 | 24.88 | 24.33 | 24.41 | 213,678 | -0.30(-1.22%) |
Mar 27, 2007 | 25.16 | 25.16 | 24.46 | 24.71 | 230,966 | -0.63(-2.48%) |
Mar 26, 2007 | 25.41 | 25.41 | 24.88 | 25.34 | 37,250 | -0.15(-0.58%) |
Mar 23, 2007 | 25.63 | 25.63 | 24.99 | 25.49 | 74,090 | -0.05(-0.18%) |
Mar 22, 2007 | 25.46 | 25.60 | 25.17 | 25.53 | 97,631 | +0.10(+0.40%) |
Mar 21, 2007 | 24.91 | 25.43 | 24.67 | 25.43 | 67,128 | +0.63(+2.53%) |
Mar 20, 2007 | 24.78 | 24.91 | 24.61 | 24.81 | 56,470 | -0.01(-0.03%) |
Mar 19, 2007 | 24.62 | 24.85 | 24.62 | 24.81 | 56,751 | +0.30(+1.23%) |
Mar 16, 2007 | 24.70 | 24.98 | 24.38 | 24.51 | 186,053 | -0.20(-0.81%) |
Mar 15, 2007 | 24.46 | 24.71 | 24.38 | 24.71 | 59,446 | +0.26(+1.08%) |
Mar 14, 2007 | 24.00 | 24.52 | 23.84 | 24.45 | 64,903 | +0.40(+1.64%) |
Mar 13, 2007 | 25.03 | 24.95 | 24.03 | 24.05 | 105,543 | -0.98(-3.90%) |
Mar 12, 2007 | 24.94 | 25.11 | 24.67 | 25.03 | 73,159 | +0.16(+0.65%) |
Mar 09, 2007 | 24.29 | 24.87 | 24.27 | 24.87 | 93,972 | +0.71(+2.95%) |
Mar 08, 2007 | 24.30 | 24.72 | 24.06 | 24.15 | 86,955 | +0.00(+0.00%) |
Mar 07, 2007 | 24.37 | 24.51 | 24.02 | 24.15 | 87,146 | -0.32(-1.30%) |
Mar 06, 2007 | 24.25 | 24.69 | 24.25 | 24.47 | 75,775 | +0.36(+1.48%) |
Mar 05, 2007 | 24.35 | 24.94 | 24.09 | 24.12 | 59,275 | -0.34(-1.39%) |
Mar 02, 2007 | 24.91 | 25.20 | 24.43 | 24.46 | 99,607 | -0.39(-1.56%) |