Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.63 | 26.96 | 26.28 | 26.77 | 157,936 | +0.16(+0.60%) |
May 30, 2007 | 26.77 | 26.93 | 26.53 | 26.61 | 107,144 | -0.39(-1.44%) |
May 29, 2007 | 27.07 | 27.33 | 26.82 | 27.00 | 98,605 | +0.05(+0.19%) |
May 25, 2007 | 26.78 | 27.33 | 26.55 | 26.95 | 150,536 | +0.23(+0.86%) |
May 24, 2007 | 27.51 | 27.71 | 26.56 | 26.72 | 215,047 | -0.85(-3.08%) |
May 23, 2007 | 27.75 | 28.21 | 27.53 | 27.57 | 167,453 | -0.15(-0.54%) |
May 22, 2007 | 28.23 | 28.23 | 27.60 | 27.72 | 191,619 | -0.42(-1.49%) |
May 21, 2007 | 27.75 | 28.40 | 27.64 | 28.14 | 107,854 | +0.24(+0.86%) |
May 18, 2007 | 27.73 | 27.98 | 27.50 | 27.90 | 89,584 | +0.31(+1.12%) |
May 17, 2007 | 28.12 | 28.12 | 27.57 | 27.59 | 106,738 | -0.51(-1.81%) |
May 16, 2007 | 27.80 | 28.10 | 27.51 | 28.10 | 129,790 | +0.31(+1.12%) |
May 15, 2007 | 28.40 | 28.88 | 27.79 | 27.79 | 270,972 | -0.59(-2.08%) |
May 14, 2007 | 28.92 | 29.20 | 28.28 | 28.38 | 287,544 | -0.42(-1.46%) |
May 11, 2007 | 28.22 | 28.82 | 28.10 | 28.80 | 136,250 | +0.75(+2.67%) |
May 10, 2007 | 29.22 | 29.28 | 27.91 | 28.05 | 285,993 | -1.17(-4.00%) |
May 09, 2007 | 27.26 | 29.80 | 27.11 | 29.22 | 669,980 | +2.04(+7.51%) |
May 08, 2007 | 27.00 | 27.98 | 27.00 | 27.18 | 306,431 | +0.69(+2.60%) |
May 07, 2007 | 26.00 | 26.70 | 25.56 | 26.49 | 220,774 | +0.11(+0.42%) |
May 04, 2007 | 26.19 | 26.42 | 26.02 | 26.38 | 132,929 | +0.29(+1.11%) |
May 03, 2007 | 26.49 | 26.49 | 26.09 | 26.09 | 101,406 | -0.30(-1.14%) |
May 02, 2007 | 26.35 | 26.65 | 26.25 | 26.39 | 136,241 | -0.04(-0.15%) |
May 01, 2007 | 26.40 | 26.70 | 26.34 | 26.43 | 69,785 | +0.02(+0.08%) |
Apr 30, 2007 | 27.12 | 27.28 | 26.39 | 26.41 | 117,459 | -0.63(-2.33%) |
Apr 27, 2007 | 26.91 | 27.19 | 26.71 | 27.04 | 147,814 | +0.00(+0.00%) |
Apr 26, 2007 | 26.97 | 27.11 | 26.71 | 27.04 | 80,810 | +0.15(+0.56%) |
Apr 25, 2007 | 27.10 | 27.19 | 26.76 | 26.89 | 58,466 | -0.05(-0.19%) |
Apr 24, 2007 | 27.10 | 27.14 | 26.75 | 26.94 | 80,808 | -0.09(-0.33%) |
Apr 23, 2007 | 27.19 | 27.19 | 26.84 | 27.03 | 69,537 | -0.04(-0.15%) |
Apr 20, 2007 | 27.08 | 27.23 | 26.97 | 27.07 | 81,999 | +0.37(+1.39%) |
Apr 19, 2007 | 26.89 | 27.06 | 26.51 | 26.70 | 86,048 | -0.31(-1.15%) |
Apr 18, 2007 | 26.81 | 27.18 | 26.70 | 27.01 | 89,623 | +0.10(+0.37%) |
Apr 17, 2007 | 27.40 | 27.43 | 26.75 | 26.91 | 108,282 | -0.46(-1.68%) |
Apr 16, 2007 | 27.09 | 27.40 | 27.04 | 27.37 | 94,480 | +0.44(+1.63%) |
Apr 13, 2007 | 26.47 | 26.93 | 26.47 | 26.93 | 152,954 | +0.59(+2.24%) |
Apr 12, 2007 | 26.55 | 26.58 | 26.24 | 26.34 | 128,447 | -0.11(-0.42%) |
Apr 11, 2007 | 26.50 | 26.64 | 26.30 | 26.45 | 92,729 | -0.05(-0.19%) |
Apr 10, 2007 | 26.33 | 26.55 | 26.25 | 26.50 | 111,320 | +0.26(+0.99%) |
Apr 09, 2007 | 26.28 | 26.31 | 26.05 | 26.24 | 184,537 | +0.04(+0.15%) |
Apr 05, 2007 | 26.27 | 26.41 | 26.06 | 26.20 | 110,830 | -0.15(-0.57%) |
Apr 04, 2007 | 26.58 | 26.77 | 26.29 | 26.35 | 96,844 | -0.17(-0.64%) |
Apr 03, 2007 | 26.44 | 26.97 | 26.44 | 26.52 | 131,779 | +0.14(+0.53%) |
Apr 02, 2007 | 26.46 | 26.46 | 26.05 | 26.38 | 86,047 | -0.06(-0.23%) |
Mar 30, 2007 | 25.88 | 26.44 | 25.88 | 26.44 | 193,805 | +0.51(+1.97%) |
Mar 29, 2007 | 26.29 | 26.34 | 25.50 | 25.93 | 125,056 | -0.23(-0.88%) |
Mar 28, 2007 | 25.98 | 26.21 | 25.58 | 26.16 | 135,160 | +0.06(+0.23%) |
Mar 27, 2007 | 26.09 | 26.27 | 26.00 | 26.10 | 148,735 | +0.06(+0.23%) |
Mar 26, 2007 | 25.85 | 26.11 | 25.64 | 26.04 | 110,786 | +0.27(+1.05%) |
Mar 23, 2007 | 25.74 | 25.93 | 25.48 | 25.77 | 145,795 | -0.03(-0.12%) |
Mar 22, 2007 | 25.87 | 25.87 | 25.41 | 25.80 | 346,057 | -0.09(-0.35%) |
Mar 21, 2007 | 25.10 | 25.90 | 24.99 | 25.89 | 201,624 | +0.79(+3.15%) |
Mar 20, 2007 | 25.33 | 25.39 | 24.86 | 25.10 | 400,987 | -0.39(-1.53%) |
Mar 19, 2007 | 25.04 | 25.60 | 25.04 | 25.49 | 242,060 | +0.48(+1.92%) |
Mar 16, 2007 | 24.61 | 25.10 | 24.31 | 25.01 | 305,723 | +0.36(+1.46%) |
Mar 15, 2007 | 24.16 | 24.81 | 24.16 | 24.65 | 137,140 | +0.37(+1.52%) |
Mar 14, 2007 | 24.29 | 24.42 | 23.60 | 24.28 | 167,589 | -0.11(-0.45%) |
Mar 13, 2007 | 25.03 | 25.13 | 24.18 | 24.39 | 121,764 | -0.64(-2.56%) |
Mar 12, 2007 | 25.18 | 25.23 | 24.84 | 25.03 | 110,249 | -0.10(-0.40%) |
Mar 09, 2007 | 25.00 | 25.41 | 24.86 | 25.13 | 115,390 | +0.27(+1.09%) |
Mar 08, 2007 | 24.59 | 25.19 | 24.59 | 24.86 | 200,249 | +0.43(+1.76%) |
Mar 07, 2007 | 24.73 | 25.21 | 24.43 | 24.43 | 240,884 | -0.14(-0.57%) |
Mar 06, 2007 | 24.28 | 24.90 | 24.12 | 24.57 | 192,601 | +0.56(+2.33%) |
Mar 05, 2007 | 24.35 | 24.83 | 23.97 | 24.01 | 265,670 | -0.54(-2.20%) |
Mar 02, 2007 | 24.99 | 25.14 | 24.30 | 24.55 | 232,011 | -0.53(-2.11%) |