Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.59 | 26.93 | 26.53 | 26.72 | 464,624 | +0.22(+0.84%) |
May 30, 2007 | 26.14 | 26.58 | 26.02 | 26.50 | 423,731 | +0.35(+1.35%) |
May 29, 2007 | 25.92 | 26.14 | 25.86 | 26.14 | 429,906 | +0.30(+1.16%) |
May 25, 2007 | 25.85 | 25.95 | 25.81 | 25.84 | 275,069 | +0.04(+0.17%) |
May 24, 2007 | 25.78 | 25.95 | 25.71 | 25.80 | 737,015 | -0.01(-0.03%) |
May 23, 2007 | 25.59 | 25.84 | 25.50 | 25.81 | 384,235 | +0.21(+0.80%) |
May 22, 2007 | 25.45 | 25.71 | 25.40 | 25.60 | 198,409 | +0.24(+0.95%) |
May 21, 2007 | 25.22 | 25.47 | 25.21 | 25.36 | 247,691 | +0.12(+0.48%) |
May 18, 2007 | 25.10 | 25.28 | 25.03 | 25.24 | 493,285 | +0.16(+0.65%) |
May 17, 2007 | 25.06 | 25.15 | 25.00 | 25.08 | 236,390 | -0.04(-0.17%) |
May 16, 2007 | 24.99 | 25.12 | 24.97 | 25.12 | 290,681 | +0.15(+0.58%) |
May 15, 2007 | 25.11 | 25.23 | 24.96 | 24.98 | 371,769 | -0.14(-0.55%) |
May 14, 2007 | 25.29 | 25.29 | 25.05 | 25.11 | 316,429 | -0.15(-0.58%) |
May 11, 2007 | 25.36 | 25.36 | 25.05 | 25.26 | 330,876 | +0.02(+0.07%) |
May 10, 2007 | 25.49 | 25.70 | 25.24 | 25.24 | 446,333 | -0.24(-0.94%) |
May 09, 2007 | 25.23 | 25.60 | 25.18 | 25.48 | 180,350 | +0.15(+0.58%) |
May 08, 2007 | 25.20 | 25.39 | 25.05 | 25.34 | 395,536 | +0.14(+0.54%) |
May 07, 2007 | 25.17 | 25.36 | 25.15 | 25.20 | 251,885 | +0.05(+0.20%) |
May 04, 2007 | 24.93 | 25.23 | 24.93 | 25.15 | 395,769 | +0.27(+1.10%) |
May 03, 2007 | 24.69 | 24.98 | 24.60 | 24.87 | 532,198 | +0.20(+0.80%) |
May 02, 2007 | 24.34 | 24.73 | 24.27 | 24.68 | 446,915 | +0.33(+1.37%) |
May 01, 2007 | 24.52 | 24.53 | 23.62 | 24.34 | 794,568 | -0.20(-0.80%) |
Apr 30, 2007 | 24.93 | 24.94 | 24.54 | 24.54 | 560,392 | -0.39(-1.55%) |
Apr 27, 2007 | 25.11 | 25.11 | 24.69 | 24.93 | 411,847 | -0.21(-0.82%) |
Apr 26, 2007 | 25.35 | 25.35 | 24.98 | 25.13 | 274,603 | -0.27(-1.08%) |
Apr 25, 2007 | 25.19 | 25.71 | 25.19 | 25.41 | 393,556 | +0.31(+1.23%) |
Apr 24, 2007 | 25.50 | 25.51 | 24.92 | 25.10 | 360,701 | -0.45(-1.75%) |
Apr 23, 2007 | 25.61 | 25.73 | 25.45 | 25.54 | 157,166 | -0.07(-0.27%) |
Apr 20, 2007 | 25.75 | 25.88 | 25.47 | 25.61 | 260,506 | +0.10(+0.40%) |
Apr 19, 2007 | 25.57 | 25.69 | 25.39 | 25.51 | 273,322 | -0.11(-0.44%) |
Apr 18, 2007 | 25.75 | 25.88 | 25.58 | 25.62 | 319,225 | -0.19(-0.73%) |
Apr 17, 2007 | 25.86 | 25.95 | 25.65 | 25.81 | 265,749 | -0.07(-0.27%) |
Apr 16, 2007 | 25.48 | 25.96 | 25.46 | 25.88 | 212,572 | +0.53(+2.10%) |
Apr 13, 2007 | 25.29 | 25.72 | 25.11 | 25.35 | 492,353 | +0.03(+0.10%) |
Apr 12, 2007 | 25.29 | 25.53 | 25.02 | 25.32 | 276,934 | +0.04(+0.17%) |
Apr 11, 2007 | 25.42 | 25.46 | 25.15 | 25.28 | 285,205 | -0.08(-0.30%) |
Apr 10, 2007 | 25.18 | 25.48 | 25.13 | 25.36 | 346,954 | +0.26(+1.03%) |
Apr 09, 2007 | 25.00 | 25.22 | 24.92 | 25.10 | 382,604 | +0.24(+0.97%) |
Apr 05, 2007 | 24.81 | 24.90 | 24.77 | 24.86 | 386,798 | +0.14(+0.56%) |
Apr 04, 2007 | 25.00 | 25.11 | 24.71 | 24.72 | 603,383 | -0.19(-0.76%) |
Apr 03, 2007 | 24.68 | 25.16 | 24.68 | 24.91 | 310,487 | +0.32(+1.29%) |
Apr 02, 2007 | 24.48 | 24.69 | 24.39 | 24.59 | 187,923 | +0.13(+0.53%) |
Mar 30, 2007 | 24.28 | 24.51 | 23.97 | 24.46 | 261,205 | +0.18(+0.74%) |
Mar 29, 2007 | 24.49 | 24.49 | 24.06 | 24.28 | 218,448 | -0.18(-0.74%) |
Mar 28, 2007 | 24.61 | 24.61 | 24.20 | 24.46 | 193,982 | -0.14(-0.56%) |
Mar 27, 2007 | 24.81 | 24.81 | 24.39 | 24.60 | 228,351 | -0.21(-0.83%) |
Mar 26, 2007 | 24.88 | 24.89 | 24.63 | 24.81 | 165,671 | +0.03(+0.10%) |
Mar 23, 2007 | 24.68 | 24.89 | 24.53 | 24.78 | 211,574 | +0.16(+0.66%) |
Mar 22, 2007 | 24.74 | 24.88 | 24.47 | 24.62 | 309,788 | -0.04(-0.17%) |
Mar 21, 2007 | 24.25 | 24.67 | 24.16 | 24.66 | 399,265 | +0.47(+1.95%) |
Mar 20, 2007 | 24.16 | 24.24 | 23.95 | 24.19 | 268,079 | +0.07(+0.28%) |
Mar 19, 2007 | 24.29 | 24.33 | 23.79 | 24.12 | 396,002 | +0.05(+0.21%) |
Mar 16, 2007 | 24.31 | 24.38 | 23.98 | 24.07 | 615,266 | -0.23(-0.95%) |
Mar 15, 2007 | 24.08 | 24.46 | 23.99 | 24.30 | 823,695 | +0.07(+0.28%) |
Mar 14, 2007 | 24.08 | 24.59 | 23.84 | 24.23 | 1,170,765 | -0.27(-1.12%) |
Mar 13, 2007 | 25.18 | 25.01 | 24.30 | 24.51 | 406,022 | -0.68(-2.69%) |
Mar 12, 2007 | 25.21 | 25.26 | 24.99 | 25.18 | 229,632 | +0.08(+0.31%) |
Mar 09, 2007 | 25.54 | 25.55 | 24.87 | 25.11 | 383,886 | -0.22(-0.88%) |
Mar 08, 2007 | 25.70 | 25.73 | 25.23 | 25.33 | 254,098 | -0.15(-0.61%) |
Mar 07, 2007 | 25.48 | 25.66 | 25.29 | 25.48 | 243,263 | +0.02(+0.07%) |
Mar 06, 2007 | 25.23 | 26.00 | 25.23 | 25.47 | 563,887 | +0.50(+1.99%) |
Mar 05, 2007 | 25.12 | 25.54 | 24.93 | 24.97 | 1,190,338 | -0.15(-0.61%) |
Mar 02, 2007 | 25.29 | 25.63 | 25.09 | 25.12 | 408,585 | -0.20(-0.78%) |