Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.25 | 27.30 | 26.83 | 27.09 | 42,800 | +0.38(+1.42%) |
May 30, 2007 | 25.69 | 27.07 | 25.69 | 26.71 | 69,500 | +1.00(+3.89%) |
May 29, 2007 | 25.34 | 25.79 | 25.30 | 25.71 | 52,000 | +0.37(+1.46%) |
May 25, 2007 | 25.14 | 25.88 | 24.61 | 25.34 | 131,800 | +0.19(+0.76%) |
May 24, 2007 | 25.62 | 25.62 | 25.04 | 25.15 | 41,200 | -0.67(-2.60%) |
May 23, 2007 | 25.73 | 25.94 | 25.71 | 25.82 | 35,400 | -0.16(-0.62%) |
May 22, 2007 | 26.54 | 26.54 | 25.68 | 25.98 | 66,700 | -0.65(-2.44%) |
May 21, 2007 | 27.00 | 27.30 | 26.28 | 26.63 | 61,000 | -1.06(-3.83%) |
May 18, 2007 | 27.98 | 28.00 | 26.64 | 27.69 | 214,300 | -0.15(-0.54%) |
May 17, 2007 | 28.00 | 28.00 | 27.55 | 27.84 | 86,200 | -0.21(-0.75%) |
May 16, 2007 | 28.10 | 28.35 | 27.59 | 28.05 | 250,300 | +0.10(+0.36%) |
May 15, 2007 | 27.60 | 28.53 | 27.44 | 27.95 | 911,500 | +1.53(+5.79%) |
May 14, 2007 | 26.00 | 26.81 | 26.00 | 26.42 | 57,300 | +0.21(+0.80%) |
May 11, 2007 | 26.00 | 26.48 | 25.80 | 26.21 | 92,700 | -0.04(-0.15%) |
May 10, 2007 | 27.50 | 27.50 | 26.25 | 26.25 | 171,300 | -0.23(-0.87%) |
May 09, 2007 | 26.63 | 26.63 | 26.26 | 26.48 | 29,500 | -0.40(-1.49%) |
May 08, 2007 | 27.10 | 27.31 | 26.40 | 26.88 | 108,400 | -0.42(-1.54%) |
May 07, 2007 | 27.50 | 27.73 | 26.10 | 27.30 | 138,900 | -0.10(-0.36%) |
May 04, 2007 | 27.50 | 27.69 | 27.21 | 27.40 | 49,800 | +0.10(+0.37%) |
May 03, 2007 | 27.45 | 27.50 | 27.05 | 27.30 | 19,600 | +0.05(+0.18%) |
May 02, 2007 | 26.54 | 27.25 | 26.52 | 27.25 | 99,800 | +0.71(+2.68%) |
May 01, 2007 | 26.47 | 27.17 | 26.45 | 26.54 | 94,400 | -0.04(-0.15%) |
Apr 30, 2007 | 26.30 | 26.66 | 26.27 | 26.58 | 156,100 | +0.28(+1.06%) |
Apr 27, 2007 | 26.57 | 26.73 | 26.05 | 26.30 | 111,100 | -0.51(-1.90%) |
Apr 26, 2007 | 27.22 | 27.31 | 26.21 | 26.81 | 100,900 | -0.51(-1.87%) |
Apr 25, 2007 | 27.54 | 27.63 | 27.30 | 27.32 | 77,300 | -0.31(-1.12%) |
Apr 24, 2007 | 28.00 | 28.00 | 27.45 | 27.63 | 45,500 | -0.37(-1.32%) |
Apr 23, 2007 | 27.95 | 28.24 | 27.75 | 28.00 | 193,400 | +0.10(+0.36%) |
Apr 20, 2007 | 27.85 | 28.25 | 27.71 | 27.90 | 38,000 | -0.10(-0.36%) |
Apr 19, 2007 | 27.82 | 28.40 | 27.68 | 28.00 | 148,900 | +0.00(+0.00%) |
Apr 18, 2007 | 27.72 | 28.00 | 27.52 | 28.00 | 149,300 | +0.10(+0.36%) |
Apr 17, 2007 | 27.90 | 28.00 | 27.35 | 27.90 | 132,900 | -0.08(-0.29%) |
Apr 16, 2007 | 28.14 | 28.34 | 27.15 | 27.98 | 37,600 | +0.03(+0.11%) |
Apr 13, 2007 | 28.15 | 28.24 | 27.50 | 27.95 | 15,200 | -0.01(-0.04%) |
Apr 12, 2007 | 27.92 | 28.25 | 27.79 | 27.96 | 102,300 | -0.03(-0.11%) |
Apr 11, 2007 | 28.12 | 28.32 | 27.60 | 27.99 | 85,000 | -0.13(-0.46%) |
Apr 10, 2007 | 28.15 | 28.70 | 27.84 | 28.12 | 74,200 | +0.12(+0.43%) |
Apr 09, 2007 | 27.95 | 29.50 | 27.57 | 28.00 | 70,800 | +0.25(+0.90%) |
Apr 05, 2007 | 26.95 | 27.75 | 26.95 | 27.75 | 150,500 | -0.06(-0.22%) |
Apr 04, 2007 | 28.56 | 28.64 | 27.45 | 27.81 | 47,100 | -0.67(-2.35%) |
Apr 03, 2007 | 28.48 | 28.61 | 28.18 | 28.48 | 88,000 | +0.00(+0.00%) |
Apr 02, 2007 | 29.14 | 29.14 | 28.37 | 28.48 | 161,300 | -0.66(-2.26%) |
Mar 30, 2007 | 28.85 | 29.45 | 28.06 | 29.14 | 205,800 | +0.43(+1.50%) |
Mar 29, 2007 | 28.95 | 28.97 | 28.00 | 28.71 | 60,800 | -0.19(-0.66%) |
Mar 28, 2007 | 29.00 | 29.10 | 28.80 | 28.90 | 57,400 | -0.20(-0.69%) |
Mar 27, 2007 | 28.50 | 29.85 | 28.31 | 29.10 | 72,900 | -0.38(-1.29%) |
Mar 26, 2007 | 29.25 | 29.70 | 29.10 | 29.48 | 26,900 | -0.02(-0.07%) |
Mar 23, 2007 | 29.45 | 29.68 | 29.45 | 29.50 | 4,500 | -0.01(-0.03%) |
Mar 22, 2007 | 29.82 | 29.95 | 29.36 | 29.51 | 17,100 | -0.45(-1.50%) |
Mar 21, 2007 | 30.00 | 30.00 | 29.21 | 29.96 | 100,900 | -0.03(-0.10%) |
Mar 20, 2007 | 29.03 | 29.99 | 29.03 | 29.99 | 32,100 | +0.76(+2.60%) |
Mar 19, 2007 | 29.25 | 29.50 | 28.76 | 29.23 | 84,400 | -0.12(-0.41%) |
Mar 16, 2007 | 29.48 | 29.74 | 29.20 | 29.35 | 89,900 | -0.38(-1.28%) |
Mar 15, 2007 | 29.90 | 30.10 | 29.70 | 29.73 | 10,500 | -0.07(-0.23%) |
Mar 14, 2007 | 29.99 | 30.17 | 29.65 | 29.80 | 185,300 | -0.15(-0.50%) |
Mar 13, 2007 | 30.09 | 30.49 | 29.75 | 29.95 | 22,800 | -0.14(-0.47%) |
Mar 12, 2007 | 30.74 | 30.80 | 30.00 | 30.09 | 48,200 | -0.89(-2.87%) |
Mar 09, 2007 | 32.12 | 32.23 | 30.89 | 30.98 | 128,500 | -1.07(-3.34%) |
Mar 08, 2007 | 32.00 | 32.05 | 31.88 | 32.05 | 434,800 | +0.05(+0.16%) |
Mar 07, 2007 | 32.05 | 32.05 | 31.45 | 32.00 | 173,800 | +0.05(+0.16%) |
Mar 06, 2007 | 31.58 | 32.25 | 31.00 | 31.95 | 255,000 | +0.52(+1.65%) |
Mar 05, 2007 | 31.00 | 31.43 | 30.53 | 31.43 | 43,800 | +0.14(+0.45%) |
Mar 02, 2007 | 31.56 | 32.00 | 31.00 | 31.29 | 99,900 | -0.21(-0.67%) |