Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.25 | 27.76 | 27.25 | 27.56 | 577,000 | +0.35(+1.29%) |
May 30, 2007 | 27.05 | 27.37 | 27.05 | 27.21 | 908,400 | -0.09(-0.33%) |
May 29, 2007 | 27.04 | 27.45 | 27.03 | 27.30 | 760,300 | +0.41(+1.52%) |
May 25, 2007 | 27.15 | 27.25 | 26.71 | 26.89 | 700,600 | -0.11(-0.41%) |
May 24, 2007 | 28.10 | 28.10 | 26.91 | 27.00 | 575,400 | -1.22(-4.32%) |
May 23, 2007 | 28.05 | 28.44 | 27.65 | 28.22 | 466,500 | +0.22(+0.79%) |
May 22, 2007 | 27.80 | 28.05 | 27.25 | 28.00 | 354,132 | +0.20(+0.72%) |
May 21, 2007 | 27.55 | 28.00 | 27.25 | 27.80 | 643,700 | +0.14(+0.51%) |
May 18, 2007 | 27.35 | 27.73 | 26.74 | 27.66 | 751,900 | +0.33(+1.21%) |
May 17, 2007 | 27.05 | 27.45 | 26.85 | 27.33 | 1,152,500 | +0.08(+0.29%) |
May 16, 2007 | 26.52 | 27.25 | 26.48 | 27.25 | 474,700 | +0.93(+3.53%) |
May 15, 2007 | 25.78 | 26.88 | 26.25 | 26.32 | 417,070 | -0.31(-1.16%) |
May 14, 2007 | 26.75 | 26.85 | 26.47 | 26.63 | 336,352 | -0.25(-0.93%) |
May 11, 2007 | 26.75 | 27.11 | 26.50 | 26.88 | 337,200 | +0.26(+0.98%) |
May 10, 2007 | 27.20 | 27.24 | 26.60 | 26.62 | 337,900 | -0.78(-2.85%) |
May 09, 2007 | 27.04 | 27.51 | 26.84 | 27.40 | 525,400 | +0.17(+0.62%) |
May 08, 2007 | 26.70 | 27.35 | 26.69 | 27.23 | 777,200 | +0.22(+0.81%) |
May 07, 2007 | 27.67 | 27.60 | 26.00 | 27.01 | 1,367,100 | -0.66(-2.39%) |
May 04, 2007 | 25.64 | 27.74 | 25.78 | 27.67 | 1,475,526 | +2.03(+7.92%) |
May 03, 2007 | 25.90 | 26.09 | 25.37 | 25.64 | 511,844 | -0.34(-1.31%) |
May 02, 2007 | 25.37 | 26.00 | 25.37 | 25.98 | 448,500 | +0.69(+2.73%) |
May 01, 2007 | 25.18 | 25.30 | 24.93 | 25.29 | 406,300 | +0.06(+0.24%) |
Apr 30, 2007 | 25.58 | 25.78 | 25.22 | 25.23 | 420,500 | -0.27(-1.06%) |
Apr 27, 2007 | 25.65 | 25.74 | 25.50 | 25.50 | 287,900 | -0.17(-0.66%) |
Apr 26, 2007 | 25.29 | 25.69 | 25.29 | 25.67 | 311,700 | +0.30(+1.18%) |
Apr 25, 2007 | 25.40 | 25.57 | 25.06 | 25.37 | 723,200 | +0.14(+0.55%) |
Apr 24, 2007 | 25.66 | 25.70 | 25.07 | 25.23 | 445,300 | -0.32(-1.25%) |
Apr 23, 2007 | 25.67 | 25.75 | 25.44 | 25.55 | 186,500 | -0.09(-0.35%) |
Apr 20, 2007 | 25.07 | 26.06 | 25.07 | 25.64 | 637,900 | +0.57(+2.27%) |
Apr 19, 2007 | 25.13 | 25.28 | 24.82 | 25.07 | 537,500 | -0.32(-1.26%) |
Apr 18, 2007 | 25.62 | 25.76 | 25.32 | 25.39 | 682,100 | -0.37(-1.44%) |
Apr 17, 2007 | 25.83 | 26.23 | 25.68 | 25.76 | 503,500 | -0.13(-0.50%) |
Apr 16, 2007 | 25.74 | 25.98 | 25.59 | 25.89 | 514,300 | +0.43(+1.69%) |
Apr 13, 2007 | 25.60 | 25.73 | 25.29 | 25.46 | 689,500 | -0.08(-0.31%) |
Apr 12, 2007 | 25.16 | 25.55 | 24.96 | 25.54 | 321,600 | +0.24(+0.95%) |
Apr 11, 2007 | 25.32 | 25.45 | 25.15 | 25.30 | 352,000 | -0.09(-0.35%) |
Apr 10, 2007 | 25.01 | 25.43 | 25.01 | 25.39 | 437,900 | +0.31(+1.24%) |
Apr 09, 2007 | 25.00 | 25.14 | 24.84 | 25.08 | 507,100 | +0.12(+0.48%) |
Apr 05, 2007 | 25.06 | 25.07 | 24.86 | 24.96 | 307,200 | -0.18(-0.72%) |
Apr 04, 2007 | 24.44 | 25.16 | 24.38 | 25.14 | 928,700 | +0.76(+3.12%) |
Apr 03, 2007 | 24.45 | 24.73 | 24.27 | 24.38 | 717,100 | +0.08(+0.33%) |
Apr 02, 2007 | 24.10 | 24.40 | 23.72 | 24.30 | 568,000 | +0.35(+1.46%) |
Mar 30, 2007 | 23.88 | 24.00 | 23.66 | 23.95 | 717,300 | +0.09(+0.38%) |
Mar 29, 2007 | 23.41 | 23.97 | 23.27 | 23.86 | 648,500 | +0.48(+2.05%) |
Mar 28, 2007 | 23.43 | 23.54 | 23.25 | 23.38 | 704,100 | -0.20(-0.85%) |
Mar 27, 2007 | 23.42 | 23.64 | 23.25 | 23.58 | 348,800 | +0.04(+0.17%) |
Mar 26, 2007 | 23.45 | 23.60 | 23.14 | 23.54 | 364,300 | +0.02(+0.09%) |
Mar 23, 2007 | 23.50 | 23.78 | 23.47 | 23.52 | 438,600 | -0.24(-1.01%) |
Mar 22, 2007 | 23.78 | 24.00 | 23.55 | 23.76 | 397,600 | +0.12(+0.51%) |
Mar 21, 2007 | 23.29 | 23.70 | 23.16 | 23.64 | 537,300 | +0.45(+1.94%) |
Mar 20, 2007 | 23.16 | 23.51 | 23.07 | 23.19 | 625,400 | +0.03(+0.13%) |
Mar 19, 2007 | 22.80 | 23.19 | 22.80 | 23.16 | 877,400 | +0.60(+2.66%) |
Mar 16, 2007 | 22.78 | 22.78 | 22.36 | 22.56 | 813,900 | -0.27(-1.18%) |
Mar 15, 2007 | 22.42 | 23.01 | 22.42 | 22.83 | 697,064 | +0.35(+1.56%) |
Mar 14, 2007 | 22.13 | 22.58 | 21.99 | 22.48 | 541,200 | +0.29(+1.31%) |
Mar 13, 2007 | 22.47 | 22.42 | 22.00 | 22.19 | 617,800 | -0.28(-1.25%) |
Mar 12, 2007 | 22.23 | 22.73 | 22.08 | 22.47 | 844,300 | +0.42(+1.90%) |
Mar 09, 2007 | 21.52 | 22.37 | 21.46 | 22.05 | 1,761,900 | +0.64(+2.99%) |
Mar 08, 2007 | 20.77 | 21.52 | 20.77 | 21.41 | 1,154,800 | +0.61(+2.93%) |
Mar 07, 2007 | 20.54 | 21.06 | 20.49 | 20.80 | 626,600 | +0.10(+0.48%) |
Mar 06, 2007 | 20.10 | 20.96 | 20.00 | 20.70 | 513,100 | +0.69(+3.45%) |
Mar 05, 2007 | 19.95 | 20.32 | 19.44 | 20.01 | 1,101,200 | -0.69(-3.33%) |
Mar 02, 2007 | 20.89 | 21.16 | 20.55 | 20.70 | 364,700 | -0.28(-1.33%) |