Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.93 | 26.93 | 26.38 | 26.62 | 684,784 | -0.16(-0.59%) |
May 30, 2007 | 26.07 | 26.98 | 25.77 | 26.78 | 1,231,573 | +0.59(+2.26%) |
May 29, 2007 | 25.67 | 26.46 | 25.64 | 26.18 | 1,003,312 | +0.67(+2.63%) |
May 25, 2007 | 25.54 | 25.73 | 25.48 | 25.51 | 552,613 | +0.04(+0.16%) |
May 24, 2007 | 25.61 | 25.95 | 25.36 | 25.47 | 4,106,092 | -0.79(-3.01%) |
May 23, 2007 | 27.30 | 27.50 | 26.23 | 26.26 | 826,704 | -1.03(-3.79%) |
May 22, 2007 | 27.08 | 27.65 | 27.07 | 27.30 | 311,438 | +0.23(+0.85%) |
May 21, 2007 | 27.12 | 27.27 | 26.86 | 27.07 | 442,474 | -0.03(-0.12%) |
May 18, 2007 | 26.54 | 27.24 | 26.15 | 27.10 | 278,142 | +0.50(+1.87%) |
May 17, 2007 | 26.54 | 26.87 | 26.22 | 26.60 | 424,492 | -0.08(-0.30%) |
May 16, 2007 | 26.86 | 27.01 | 26.22 | 26.68 | 399,932 | -0.54(-2.00%) |
May 15, 2007 | 27.21 | 27.74 | 27.07 | 27.23 | 320,680 | -0.17(-0.63%) |
May 14, 2007 | 28.19 | 28.13 | 27.19 | 27.40 | 513,873 | -0.63(-2.25%) |
May 11, 2007 | 27.84 | 28.06 | 27.42 | 28.03 | 254,467 | +0.13(+0.48%) |
May 10, 2007 | 28.44 | 28.59 | 27.80 | 27.90 | 293,714 | -0.63(-2.21%) |
May 09, 2007 | 28.36 | 28.69 | 28.04 | 28.53 | 231,299 | +0.16(+0.56%) |
May 08, 2007 | 28.79 | 28.79 | 28.16 | 28.37 | 329,795 | -0.72(-2.47%) |
May 07, 2007 | 29.56 | 29.53 | 28.75 | 29.09 | 601,607 | -0.47(-1.58%) |
May 04, 2007 | 29.42 | 29.80 | 29.41 | 29.56 | 677,315 | -0.02(-0.08%) |
May 03, 2007 | 29.23 | 30.33 | 28.59 | 29.58 | 1,548,101 | +1.90(+6.85%) |
May 02, 2007 | 26.66 | 28.00 | 26.46 | 27.69 | 799,826 | +1.03(+3.88%) |
May 01, 2007 | 27.91 | 27.91 | 25.39 | 26.65 | 1,398,382 | -1.33(-4.74%) |
Apr 30, 2007 | 29.80 | 29.80 | 27.49 | 27.98 | 951,152 | -1.64(-5.52%) |
Apr 27, 2007 | 29.35 | 29.62 | 29.20 | 29.61 | 147,869 | +0.28(+0.94%) |
Apr 26, 2007 | 29.57 | 31.36 | 29.23 | 29.34 | 211,803 | +0.03(+0.11%) |
Apr 25, 2007 | 29.46 | 29.52 | 29.12 | 29.30 | 193,193 | -0.01(-0.03%) |
Apr 24, 2007 | 29.27 | 29.48 | 29.23 | 29.31 | 156,985 | +0.10(+0.35%) |
Apr 23, 2007 | 29.27 | 29.75 | 29.14 | 29.21 | 281,433 | -0.02(-0.05%) |
Apr 20, 2007 | 28.90 | 29.37 | 28.90 | 29.23 | 185,217 | +0.37(+1.29%) |
Apr 19, 2007 | 28.83 | 29.28 | 28.66 | 28.85 | 185,978 | -0.33(-1.14%) |
Apr 18, 2007 | 29.66 | 29.66 | 29.10 | 29.19 | 269,280 | -0.65(-2.17%) |
Apr 17, 2007 | 29.82 | 30.19 | 29.15 | 29.83 | 417,023 | -0.02(-0.05%) |
Apr 16, 2007 | 29.12 | 29.93 | 29.06 | 29.85 | 457,535 | +0.77(+2.63%) |
Apr 13, 2007 | 28.48 | 29.15 | 28.16 | 29.08 | 282,573 | +0.60(+2.11%) |
Apr 12, 2007 | 28.19 | 28.61 | 28.06 | 28.48 | 403,983 | +0.24(+0.87%) |
Apr 11, 2007 | 28.08 | 28.38 | 27.69 | 28.24 | 481,463 | -0.17(-0.61%) |
Apr 10, 2007 | 28.36 | 28.46 | 28.10 | 28.41 | 356,888 | +0.13(+0.47%) |
Apr 09, 2007 | 27.64 | 28.84 | 27.64 | 28.28 | 689,721 | +0.79(+2.87%) |
Apr 05, 2007 | 27.09 | 27.61 | 27.06 | 27.49 | 364,737 | +0.28(+1.05%) |
Apr 04, 2007 | 27.19 | 27.37 | 26.80 | 27.20 | 348,785 | +0.02(+0.06%) |
Apr 03, 2007 | 26.74 | 27.25 | 26.62 | 27.19 | 550,714 | +0.35(+1.30%) |
Apr 02, 2007 | 27.13 | 27.59 | 26.52 | 26.84 | 442,470 | -0.42(-1.54%) |
Mar 30, 2007 | 26.68 | 27.39 | 26.68 | 27.26 | 330,934 | +0.68(+2.56%) |
Mar 29, 2007 | 27.09 | 27.21 | 26.30 | 26.58 | 375,624 | -0.54(-1.98%) |
Mar 28, 2007 | 26.42 | 27.20 | 26.39 | 27.12 | 394,741 | +0.68(+2.57%) |
Mar 27, 2007 | 26.90 | 27.18 | 26.32 | 26.44 | 563,374 | -0.93(-3.41%) |
Mar 26, 2007 | 27.61 | 27.64 | 27.02 | 27.37 | 127,487 | -0.20(-0.72%) |
Mar 23, 2007 | 27.41 | 27.65 | 27.09 | 27.57 | 156,731 | +0.10(+0.37%) |
Mar 22, 2007 | 26.82 | 27.96 | 26.76 | 27.46 | 455,636 | +0.70(+2.63%) |
Mar 21, 2007 | 26.29 | 26.85 | 26.21 | 26.76 | 491,971 | +0.47(+1.80%) |
Mar 20, 2007 | 25.91 | 26.33 | 25.77 | 26.29 | 160,150 | +0.24(+0.94%) |
Mar 19, 2007 | 26.37 | 26.60 | 25.92 | 26.04 | 194,838 | -0.21(-0.81%) |
Mar 16, 2007 | 26.14 | 26.62 | 26.08 | 26.26 | 261,937 | +0.13(+0.51%) |
Mar 15, 2007 | 25.39 | 26.19 | 25.39 | 26.12 | 137,868 | +0.37(+1.44%) |
Mar 14, 2007 | 25.04 | 25.77 | 25.02 | 25.75 | 227,755 | +0.43(+1.72%) |
Mar 13, 2007 | 26.31 | 26.07 | 25.28 | 25.32 | 223,957 | -1.00(-3.78%) |
Mar 12, 2007 | 26.02 | 26.45 | 25.91 | 26.31 | 235,477 | +0.24(+0.94%) |
Mar 09, 2007 | 26.64 | 26.67 | 26.01 | 26.07 | 299,411 | -0.18(-0.69%) |
Mar 08, 2007 | 25.47 | 26.61 | 25.47 | 26.25 | 468,296 | +0.75(+2.94%) |
Mar 07, 2007 | 25.01 | 25.63 | 24.17 | 25.50 | 469,056 | +0.57(+2.28%) |
Mar 06, 2007 | 24.66 | 25.27 | 24.65 | 24.93 | 492,984 | +0.63(+2.60%) |
Mar 05, 2007 | 23.78 | 24.57 | 23.76 | 24.30 | 530,964 | -0.36(-1.47%) |
Mar 02, 2007 | 25.00 | 25.05 | 24.20 | 24.66 | 317,515 | -0.36(-1.45%) |