Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.89 | 26.07 | 25.87 | 26.03 | 727,564 | +0.50(+1.96%) |
May 30, 2007 | 25.36 | 25.56 | 25.26 | 25.53 | 679,650 | -0.13(-0.49%) |
May 29, 2007 | 25.69 | 25.70 | 25.49 | 25.65 | 760,853 | +0.28(+1.10%) |
May 25, 2007 | 25.30 | 25.50 | 25.30 | 25.37 | 567,687 | +0.09(+0.35%) |
May 24, 2007 | 25.45 | 25.70 | 25.22 | 25.28 | 1,235,147 | +0.23(+0.91%) |
May 23, 2007 | 25.05 | 25.29 | 25.04 | 25.05 | 784,608 | -0.04(-0.15%) |
May 22, 2007 | 25.14 | 25.21 | 25.01 | 25.09 | 704,722 | -0.23(-0.90%) |
May 21, 2007 | 25.33 | 25.43 | 25.28 | 25.32 | 591,578 | -0.10(-0.38%) |
May 18, 2007 | 25.41 | 25.55 | 25.39 | 25.42 | 770,083 | +0.04(+0.15%) |
May 17, 2007 | 25.31 | 25.46 | 25.21 | 25.38 | 817,866 | +0.00(+0.00%) |
May 16, 2007 | 25.26 | 25.38 | 25.20 | 25.38 | 661,080 | +0.15(+0.61%) |
May 15, 2007 | 24.88 | 25.38 | 24.97 | 25.22 | 1,418,268 | +0.03(+0.12%) |
May 14, 2007 | 25.03 | 25.19 | 25.00 | 25.19 | 1,742,971 | +0.15(+0.59%) |
May 11, 2007 | 24.79 | 25.10 | 24.79 | 25.05 | 741,482 | +0.49(+2.01%) |
May 10, 2007 | 24.77 | 24.86 | 24.53 | 24.55 | 1,332,748 | -0.52(-2.06%) |
May 09, 2007 | 24.97 | 25.08 | 24.91 | 25.07 | 580,718 | +0.06(+0.24%) |
May 08, 2007 | 25.06 | 25.06 | 24.93 | 25.01 | 983,746 | -0.28(-1.11%) |
May 07, 2007 | 25.19 | 25.33 | 25.16 | 25.29 | 803,341 | +0.37(+1.48%) |
May 04, 2007 | 24.87 | 25.01 | 24.84 | 24.92 | 695,288 | +0.06(+0.24%) |
May 03, 2007 | 25.00 | 25.00 | 24.79 | 24.86 | 1,128,356 | -0.01(-0.03%) |
May 02, 2007 | 24.82 | 24.95 | 24.69 | 24.87 | 3,216,216 | -0.27(-1.08%) |
May 01, 2007 | 25.05 | 25.16 | 24.91 | 25.14 | 1,165,374 | -0.22(-0.87%) |
Apr 30, 2007 | 25.44 | 25.64 | 25.34 | 25.36 | 1,008,724 | -0.15(-0.61%) |
Apr 27, 2007 | 25.42 | 25.56 | 25.40 | 25.52 | 797,334 | +0.32(+1.29%) |
Apr 26, 2007 | 25.09 | 25.25 | 25.02 | 25.19 | 795,060 | +0.06(+0.23%) |
Apr 25, 2007 | 24.82 | 25.17 | 24.77 | 25.14 | 2,030,352 | -0.04(-0.18%) |
Apr 24, 2007 | 25.20 | 25.33 | 25.13 | 25.18 | 1,669,641 | -0.44(-1.73%) |
Apr 23, 2007 | 25.68 | 25.72 | 25.58 | 25.62 | 932,435 | -0.13(-0.49%) |
Apr 20, 2007 | 25.64 | 25.76 | 25.42 | 25.75 | 1,221,980 | +0.10(+0.40%) |
Apr 19, 2007 | 25.52 | 25.78 | 25.47 | 25.64 | 620,628 | +0.23(+0.90%) |
Apr 18, 2007 | 25.25 | 25.63 | 25.25 | 25.42 | 948,358 | +0.33(+1.32%) |
Apr 17, 2007 | 25.08 | 25.16 | 25.02 | 25.08 | 1,063,701 | -0.21(-0.84%) |
Apr 16, 2007 | 25.05 | 25.44 | 24.99 | 25.30 | 919,559 | +0.34(+1.36%) |
Apr 13, 2007 | 24.92 | 25.02 | 24.86 | 24.96 | 1,140,532 | -0.25(-0.99%) |
Apr 12, 2007 | 25.03 | 25.25 | 24.96 | 25.21 | 1,079,719 | +0.18(+0.71%) |
Apr 11, 2007 | 25.32 | 25.32 | 24.96 | 25.03 | 1,903,557 | -0.57(-2.24%) |
Apr 10, 2007 | 25.46 | 25.67 | 25.42 | 25.61 | 2,208,713 | -0.40(-1.53%) |
Apr 09, 2007 | 26.03 | 26.05 | 25.86 | 26.00 | 695,790 | -0.14(-0.54%) |
Apr 05, 2007 | 26.15 | 26.23 | 25.95 | 26.14 | 1,620,664 | -0.38(-1.44%) |
Apr 04, 2007 | 26.45 | 26.66 | 26.38 | 26.53 | 1,245,056 | +0.38(+1.47%) |
Apr 03, 2007 | 25.88 | 26.18 | 25.84 | 26.14 | 1,210,713 | +0.59(+2.31%) |
Apr 02, 2007 | 25.48 | 25.65 | 25.36 | 25.56 | 675,740 | -0.13(-0.52%) |
Mar 30, 2007 | 25.85 | 25.94 | 25.69 | 25.69 | 1,445,417 | -0.01(-0.06%) |
Mar 29, 2007 | 25.70 | 25.75 | 25.52 | 25.70 | 1,662,745 | -0.01(-0.03%) |
Mar 28, 2007 | 25.86 | 25.89 | 25.69 | 25.71 | 1,039,131 | -0.66(-2.49%) |
Mar 27, 2007 | 26.34 | 26.39 | 26.15 | 26.37 | 545,560 | -0.26(-0.97%) |
Mar 26, 2007 | 26.68 | 26.68 | 26.41 | 26.62 | 399,383 | -0.22(-0.82%) |
Mar 23, 2007 | 26.70 | 26.93 | 26.70 | 26.84 | 482,052 | +0.30(+1.14%) |
Mar 22, 2007 | 26.45 | 26.65 | 26.37 | 26.54 | 861,304 | -0.11(-0.41%) |
Mar 21, 2007 | 26.12 | 26.70 | 26.12 | 26.65 | 754,065 | +0.32(+1.23%) |
Mar 20, 2007 | 26.12 | 26.37 | 25.98 | 26.33 | 403,163 | +0.24(+0.93%) |
Mar 19, 2007 | 25.95 | 26.14 | 25.90 | 26.09 | 583,976 | +0.24(+0.91%) |
Mar 16, 2007 | 25.98 | 26.04 | 25.80 | 25.85 | 921,439 | -0.33(-1.27%) |
Mar 15, 2007 | 26.03 | 26.28 | 26.00 | 26.18 | 497,371 | +0.01(+0.06%) |
Mar 14, 2007 | 26.15 | 26.26 | 25.71 | 26.17 | 1,005,052 | -0.18(-0.70%) |
Mar 13, 2007 | 26.96 | 26.87 | 26.34 | 26.35 | 464,249 | -0.61(-2.27%) |
Mar 12, 2007 | 26.90 | 27.07 | 26.77 | 26.96 | 437,914 | -0.09(-0.33%) |
Mar 09, 2007 | 27.18 | 27.24 | 26.95 | 27.05 | 670,446 | -0.27(-1.00%) |
Mar 08, 2007 | 27.39 | 27.52 | 27.22 | 27.32 | 577,732 | +0.56(+2.09%) |
Mar 07, 2007 | 26.88 | 26.95 | 26.65 | 26.76 | 414,566 | -0.32(-1.17%) |
Mar 06, 2007 | 27.15 | 27.19 | 26.73 | 27.08 | 1,054,878 | +0.34(+1.27%) |
Mar 05, 2007 | 26.98 | 27.26 | 26.69 | 26.74 | 1,162,659 | +0.34(+1.28%) |
Mar 02, 2007 | 26.67 | 26.70 | 26.37 | 26.40 | 652,120 | -0.40(-1.48%) |