Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.69 | 28.69 | 28.55 | 28.61 | 4,800 | +0.05(+0.18%) |
May 30, 2007 | 28.39 | 28.56 | 28.39 | 28.56 | 13,200 | +0.08(+0.28%) |
May 29, 2007 | 28.45 | 28.50 | 28.40 | 28.48 | 7,700 | +0.14(+0.49%) |
May 25, 2007 | 28.27 | 28.36 | 28.27 | 28.34 | 700 | +0.09(+0.32%) |
May 24, 2007 | 28.40 | 28.54 | 28.25 | 28.25 | 4,200 | -0.11(-0.39%) |
May 23, 2007 | 28.54 | 28.55 | 28.36 | 28.36 | 900 | -0.09(-0.32%) |
May 22, 2007 | 28.44 | 28.50 | 28.44 | 28.45 | 4,700 | -0.02(-0.07%) |
May 21, 2007 | 28.43 | 28.54 | 28.43 | 28.47 | 1,900 | +0.05(+0.18%) |
May 18, 2007 | 28.33 | 28.42 | 28.33 | 28.42 | 163,900 | -0.02(-0.07%) |
May 17, 2007 | 28.38 | 28.44 | 28.29 | 28.44 | 308,000 | +0.12(+0.42%) |
May 16, 2007 | 28.19 | 28.32 | 28.14 | 28.32 | 8,700 | +0.25(+0.89%) |
May 15, 2007 | 28.16 | 28.20 | 28.07 | 28.07 | 600 | +0.02(+0.07%) |
May 14, 2007 | 28.14 | 28.21 | 28.05 | 28.05 | 7,900 | -0.11(-0.39%) |
May 11, 2007 | 28.09 | 28.17 | 28.09 | 28.16 | 3,700 | +0.06(+0.21%) |
May 10, 2007 | 28.29 | 28.29 | 28.04 | 28.10 | 17,100 | -0.21(-0.74%) |
May 09, 2007 | 28.37 | 28.42 | 28.31 | 28.31 | 4,600 | -0.03(-0.12%) |
May 08, 2007 | 28.39 | 28.39 | 28.31 | 28.34 | 3,500 | -0.08(-0.27%) |
May 07, 2007 | 28.49 | 28.52 | 28.41 | 28.42 | 12,800 | +0.02(+0.07%) |
May 04, 2007 | 28.44 | 28.45 | 28.33 | 28.40 | 11,700 | -0.05(-0.18%) |
May 03, 2007 | 28.42 | 28.48 | 28.33 | 28.45 | 12,900 | +0.01(+0.04%) |
May 02, 2007 | 28.33 | 28.49 | 28.33 | 28.44 | 2,100 | +0.16(+0.57%) |
May 01, 2007 | 28.13 | 28.28 | 28.13 | 28.28 | 6,700 | +0.08(+0.28%) |
Apr 30, 2007 | 28.43 | 28.46 | 28.20 | 28.20 | 4,100 | -0.17(-0.60%) |
Apr 27, 2007 | 28.39 | 28.39 | 28.34 | 28.37 | 3,000 | -0.10(-0.35%) |
Apr 26, 2007 | 28.47 | 28.47 | 28.45 | 28.47 | 3,000 | -0.06(-0.21%) |
Apr 25, 2007 | 28.53 | 28.54 | 28.43 | 28.53 | 21,400 | +0.10(+0.35%) |
Apr 24, 2007 | 28.45 | 28.49 | 28.30 | 28.43 | 11,600 | +0.03(+0.11%) |
Apr 23, 2007 | 28.42 | 28.42 | 28.37 | 28.40 | 8,900 | +0.08(+0.28%) |
Apr 20, 2007 | 28.34 | 28.35 | 28.30 | 28.32 | 22,700 | +0.29(+1.03%) |
Apr 19, 2007 | 28.01 | 28.15 | 28.01 | 28.03 | 2,800 | -0.08(-0.28%) |
Apr 18, 2007 | 28.15 | 28.15 | 28.10 | 28.11 | 2,500 | -0.19(-0.67%) |
Apr 17, 2007 | 28.10 | 28.30 | 28.10 | 28.30 | 6,400 | +0.23(+0.82%) |
Apr 16, 2007 | 28.06 | 28.08 | 28.05 | 28.07 | 3,500 | +0.15(+0.54%) |
Apr 13, 2007 | 27.85 | 27.92 | 27.85 | 27.92 | 700 | +0.11(+0.40%) |
Apr 12, 2007 | 27.68 | 27.82 | 27.68 | 27.81 | 3,400 | +0.04(+0.14%) |
Apr 11, 2007 | 27.85 | 27.85 | 27.75 | 27.77 | 5,200 | -0.14(-0.50%) |
Apr 10, 2007 | 27.86 | 27.91 | 27.84 | 27.91 | 7,500 | +0.09(+0.32%) |
Apr 09, 2007 | 27.94 | 27.94 | 27.82 | 27.82 | 8,800 | -0.03(-0.11%) |
Apr 05, 2007 | 27.85 | 27.89 | 27.84 | 27.85 | 3,300 | +0.01(+0.04%) |
Apr 04, 2007 | 27.79 | 27.86 | 27.79 | 27.84 | 1,400 | -0.01(-0.04%) |
Apr 03, 2007 | 27.81 | 27.88 | 27.79 | 27.85 | 5,300 | +0.23(+0.83%) |
Apr 02, 2007 | 27.57 | 27.64 | 27.54 | 27.62 | 4,400 | +0.14(+0.51%) |
Mar 30, 2007 | 27.60 | 27.60 | 27.34 | 27.48 | 2,600 | +0.03(+0.11%) |
Mar 29, 2007 | 27.45 | 27.45 | 27.40 | 27.45 | 6,100 | +0.14(+0.51%) |
Mar 28, 2007 | 27.24 | 27.43 | 27.21 | 27.31 | 18,500 | -0.05(-0.18%) |
Mar 27, 2007 | 27.40 | 27.40 | 27.30 | 27.36 | 800 | -0.20(-0.73%) |
Mar 26, 2007 | 27.70 | 27.70 | 27.39 | 27.56 | 6,700 | +0.03(+0.11%) |
Mar 23, 2007 | 27.47 | 27.53 | 27.47 | 27.53 | 4,600 | +0.12(+0.44%) |
Mar 22, 2007 | 27.55 | 27.55 | 27.41 | 27.41 | 3,600 | +0.07(+0.26%) |
Mar 21, 2007 | 27.12 | 27.37 | 27.12 | 27.34 | 7,400 | +0.38(+1.41%) |
Mar 20, 2007 | 26.80 | 26.96 | 26.80 | 26.96 | 2,600 | +0.22(+0.82%) |
Mar 19, 2007 | 26.83 | 26.83 | 26.74 | 26.74 | 2,000 | +0.20(+0.75%) |
Mar 16, 2007 | 26.70 | 26.70 | 26.51 | 26.54 | 5,600 | -0.17(-0.64%) |
Mar 15, 2007 | 26.64 | 26.71 | 26.61 | 26.71 | 4,900 | +0.19(+0.72%) |
Mar 14, 2007 | 26.52 | 26.61 | 26.37 | 26.52 | 7,700 | +0.06(+0.23%) |
Mar 13, 2007 | 26.80 | 26.80 | 26.46 | 26.46 | 9,500 | -0.44(-1.64%) |
Mar 12, 2007 | 26.73 | 26.90 | 26.71 | 26.90 | 6,100 | +0.18(+0.67%) |
Mar 09, 2007 | 26.72 | 26.73 | 26.56 | 26.72 | 5,300 | +0.15(+0.56%) |
Mar 08, 2007 | 26.62 | 27.05 | 26.49 | 26.57 | 15,300 | +0.26(+0.99%) |
Mar 07, 2007 | 26.42 | 26.47 | 26.30 | 26.31 | 31,400 | -0.21(-0.79%) |
Mar 06, 2007 | 26.30 | 26.52 | 26.29 | 26.52 | 10,800 | +0.28(+1.07%) |
Mar 05, 2007 | 26.08 | 26.25 | 26.08 | 26.24 | 2,000 | -0.06(-0.23%) |
Mar 02, 2007 | 26.75 | 26.75 | 26.30 | 26.30 | 3,600 | -0.32(-1.20%) |