Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.70 | 26.81 | 26.30 | 26.34 | 856,000 | -0.37(-1.39%) |
May 30, 2007 | 26.50 | 26.83 | 26.48 | 26.71 | 930,191 | +0.13(+0.50%) |
May 29, 2007 | 26.45 | 26.68 | 26.32 | 26.58 | 1,130,010 | +0.09(+0.33%) |
May 25, 2007 | 26.50 | 26.92 | 26.31 | 26.49 | 845,586 | +0.29(+1.10%) |
May 24, 2007 | 27.08 | 27.10 | 26.07 | 26.20 | 1,608,847 | -0.84(-3.09%) |
May 23, 2007 | 27.13 | 27.35 | 27.02 | 27.04 | 887,888 | -0.06(-0.21%) |
May 22, 2007 | 26.98 | 27.18 | 26.68 | 27.10 | 1,094,597 | +0.17(+0.62%) |
May 21, 2007 | 26.80 | 27.04 | 26.80 | 26.93 | 564,502 | +0.22(+0.84%) |
May 18, 2007 | 27.12 | 27.13 | 26.64 | 26.71 | 973,776 | -0.19(-0.71%) |
May 17, 2007 | 26.83 | 27.28 | 26.83 | 26.90 | 1,121,357 | +0.06(+0.23%) |
May 16, 2007 | 27.03 | 27.11 | 26.46 | 26.83 | 1,371,812 | -0.06(-0.23%) |
May 15, 2007 | 26.62 | 27.15 | 26.36 | 26.90 | 1,957,328 | +0.44(+1.67%) |
May 14, 2007 | 26.60 | 26.81 | 26.42 | 26.46 | 579,907 | -0.15(-0.56%) |
May 11, 2007 | 25.82 | 26.65 | 25.82 | 26.61 | 974,738 | +0.69(+2.65%) |
May 10, 2007 | 26.31 | 26.49 | 25.85 | 25.92 | 1,226,795 | -0.71(-2.66%) |
May 09, 2007 | 26.97 | 26.96 | 26.54 | 26.63 | 1,431,421 | -0.19(-0.71%) |
May 08, 2007 | 26.24 | 26.95 | 26.23 | 26.82 | 1,332,073 | +0.45(+1.72%) |
May 07, 2007 | 26.17 | 26.58 | 26.06 | 26.36 | 1,604,320 | +0.43(+1.67%) |
May 04, 2007 | 25.65 | 26.12 | 25.59 | 25.93 | 2,142,084 | +0.47(+1.85%) |
May 03, 2007 | 25.60 | 25.97 | 24.99 | 25.46 | 2,254,733 | -0.18(-0.71%) |
May 02, 2007 | 24.49 | 26.28 | 24.46 | 25.64 | 4,478,059 | +1.72(+7.20%) |
May 01, 2007 | 24.18 | 24.22 | 23.86 | 23.92 | 1,692,772 | -0.27(-1.12%) |
Apr 30, 2007 | 23.93 | 24.56 | 23.88 | 24.19 | 1,439,914 | +0.34(+1.41%) |
Apr 27, 2007 | 23.51 | 23.94 | 23.36 | 23.86 | 1,341,046 | +0.26(+1.11%) |
Apr 26, 2007 | 23.69 | 23.97 | 23.56 | 23.59 | 1,260,125 | -0.30(-1.25%) |
Apr 25, 2007 | 23.76 | 23.98 | 23.71 | 23.89 | 723,642 | +0.15(+0.63%) |
Apr 24, 2007 | 23.79 | 23.85 | 23.62 | 23.74 | 851,674 | -0.05(-0.21%) |
Apr 23, 2007 | 24.00 | 24.06 | 23.71 | 23.79 | 865,935 | -0.15(-0.63%) |
Apr 20, 2007 | 23.91 | 24.01 | 23.81 | 23.94 | 702,971 | +0.26(+1.09%) |
Apr 19, 2007 | 23.46 | 23.94 | 23.31 | 23.69 | 1,049,570 | -0.15(-0.63%) |
Apr 18, 2007 | 23.71 | 23.87 | 23.66 | 23.84 | 796,231 | +0.05(+0.23%) |
Apr 17, 2007 | 23.51 | 23.92 | 23.49 | 23.78 | 764,023 | +0.27(+1.13%) |
Apr 16, 2007 | 23.29 | 23.59 | 23.04 | 23.51 | 1,167,827 | +0.51(+2.22%) |
Apr 13, 2007 | 23.12 | 23.24 | 22.77 | 23.00 | 1,462,828 | -0.12(-0.52%) |
Apr 12, 2007 | 22.82 | 23.23 | 22.65 | 23.12 | 621,249 | +0.15(+0.63%) |
Apr 11, 2007 | 23.00 | 23.18 | 22.92 | 22.98 | 1,019,124 | +0.00(+0.00%) |
Apr 10, 2007 | 23.28 | 23.28 | 22.89 | 22.98 | 1,015,759 | -0.13(-0.56%) |
Apr 09, 2007 | 22.88 | 23.24 | 22.77 | 23.11 | 1,476,449 | +0.32(+1.42%) |
Apr 05, 2007 | 22.51 | 22.84 | 22.42 | 22.78 | 1,015,759 | +0.24(+1.05%) |
Apr 04, 2007 | 22.50 | 22.55 | 22.24 | 22.55 | 788,059 | +0.07(+0.30%) |
Apr 03, 2007 | 22.36 | 22.51 | 22.10 | 22.48 | 1,127,767 | +0.20(+0.90%) |
Apr 02, 2007 | 21.88 | 22.40 | 21.76 | 22.28 | 1,026,976 | +0.54(+2.47%) |
Mar 30, 2007 | 21.90 | 22.01 | 21.66 | 21.74 | 886,286 | -0.20(-0.93%) |
Mar 29, 2007 | 22.14 | 22.23 | 21.82 | 21.95 | 742,230 | +0.02(+0.09%) |
Mar 28, 2007 | 21.74 | 21.98 | 21.55 | 21.93 | 948,619 | -0.01(-0.06%) |
Mar 27, 2007 | 22.17 | 22.26 | 21.85 | 21.94 | 809,851 | -0.36(-1.62%) |
Mar 26, 2007 | 22.49 | 22.49 | 22.09 | 22.30 | 746,076 | +0.04(+0.17%) |
Mar 23, 2007 | 22.13 | 22.30 | 22.05 | 22.26 | 681,659 | +0.13(+0.58%) |
Mar 22, 2007 | 22.39 | 22.41 | 22.06 | 22.13 | 953,346 | -0.29(-1.30%) |
Mar 21, 2007 | 22.13 | 22.42 | 22.07 | 22.42 | 873,787 | +0.32(+1.43%) |
Mar 20, 2007 | 22.16 | 22.30 | 21.86 | 22.11 | 634,228 | +0.05(+0.23%) |
Mar 19, 2007 | 21.96 | 22.14 | 21.95 | 22.06 | 754,889 | +0.36(+1.65%) |
Mar 16, 2007 | 21.65 | 22.16 | 21.63 | 21.70 | 903,752 | +0.06(+0.27%) |
Mar 15, 2007 | 21.51 | 21.88 | 21.47 | 21.64 | 722,360 | +0.16(+0.76%) |
Mar 14, 2007 | 21.34 | 21.58 | 21.07 | 21.48 | 1,203,720 | +0.08(+0.39%) |
Mar 13, 2007 | 22.07 | 22.13 | 21.36 | 21.40 | 961,919 | -0.67(-3.05%) |
Mar 12, 2007 | 22.14 | 22.30 | 21.89 | 22.07 | 642,881 | -0.12(-0.56%) |
Mar 09, 2007 | 22.19 | 22.30 | 22.06 | 22.20 | 792,065 | +0.20(+0.93%) |
Mar 08, 2007 | 22.00 | 22.09 | 21.93 | 21.99 | 1,060,146 | +0.01(+0.04%) |
Mar 07, 2007 | 22.05 | 22.15 | 21.89 | 21.98 | 1,009,830 | -0.06(-0.26%) |
Mar 06, 2007 | 22.03 | 22.34 | 21.93 | 22.04 | 1,479,333 | +0.42(+1.96%) |
Mar 05, 2007 | 21.65 | 22.26 | 21.16 | 21.62 | 1,824,010 | -0.34(-1.55%) |
Mar 02, 2007 | 22.57 | 22.77 | 21.95 | 21.96 | 1,422,768 | -0.61(-2.71%) |