Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.28 | 27.84 | 27.28 | 27.78 | 1,120,236 | +0.53(+1.96%) |
May 30, 2007 | 26.55 | 27.25 | 26.55 | 27.25 | 854,713 | +0.52(+1.96%) |
May 29, 2007 | 26.59 | 26.80 | 26.58 | 26.72 | 507,788 | +0.15(+0.56%) |
May 25, 2007 | 26.25 | 26.60 | 26.25 | 26.58 | 631,828 | +0.36(+1.38%) |
May 24, 2007 | 26.77 | 26.88 | 26.20 | 26.21 | 727,904 | -0.55(-2.06%) |
May 23, 2007 | 27.14 | 27.25 | 26.66 | 26.77 | 990,658 | -0.30(-1.11%) |
May 22, 2007 | 26.84 | 27.14 | 26.77 | 27.07 | 579,776 | +0.24(+0.89%) |
May 21, 2007 | 26.47 | 26.83 | 26.46 | 26.83 | 1,241,507 | +0.40(+1.53%) |
May 18, 2007 | 26.26 | 26.44 | 26.05 | 26.42 | 726,519 | +0.25(+0.97%) |
May 17, 2007 | 26.00 | 26.21 | 25.88 | 26.17 | 735,103 | +0.08(+0.29%) |
May 16, 2007 | 26.15 | 26.16 | 25.93 | 26.09 | 499,759 | +0.04(+0.14%) |
May 15, 2007 | 26.34 | 26.41 | 26.04 | 26.06 | 850,836 | -0.30(-1.14%) |
May 14, 2007 | 26.59 | 26.60 | 26.27 | 26.36 | 844,745 | -0.27(-1.00%) |
May 11, 2007 | 26.51 | 26.65 | 26.32 | 26.63 | 1,038,558 | +0.09(+0.35%) |
May 10, 2007 | 26.89 | 26.91 | 26.39 | 26.53 | 931,684 | -0.44(-1.65%) |
May 09, 2007 | 26.31 | 26.98 | 26.28 | 26.98 | 1,089,779 | +0.66(+2.50%) |
May 08, 2007 | 26.15 | 26.32 | 25.84 | 26.32 | 802,660 | +0.12(+0.45%) |
May 07, 2007 | 26.25 | 26.32 | 26.15 | 26.20 | 470,687 | -0.01(-0.04%) |
May 04, 2007 | 26.12 | 26.24 | 25.92 | 26.21 | 724,858 | +0.09(+0.33%) |
May 03, 2007 | 26.13 | 26.18 | 25.92 | 26.12 | 577,284 | -0.08(-0.30%) |
May 02, 2007 | 25.63 | 26.22 | 25.61 | 26.20 | 762,790 | +0.58(+2.27%) |
May 01, 2007 | 25.50 | 25.74 | 25.28 | 25.62 | 715,444 | +0.14(+0.54%) |
Apr 30, 2007 | 25.93 | 25.94 | 25.48 | 25.48 | 579,499 | -0.44(-1.70%) |
Apr 27, 2007 | 25.43 | 26.06 | 25.35 | 25.93 | 892,368 | +0.20(+0.77%) |
Apr 26, 2007 | 25.82 | 25.85 | 25.48 | 25.73 | 1,358,902 | -0.07(-0.27%) |
Apr 25, 2007 | 25.43 | 26.04 | 25.28 | 25.80 | 1,399,049 | +0.44(+1.74%) |
Apr 24, 2007 | 25.31 | 25.43 | 25.26 | 25.35 | 747,008 | +0.12(+0.46%) |
Apr 23, 2007 | 25.01 | 25.28 | 25.00 | 25.24 | 828,133 | +0.27(+1.07%) |
Apr 20, 2007 | 24.94 | 25.19 | 24.94 | 24.97 | 1,022,499 | +0.19(+0.76%) |
Apr 19, 2007 | 24.85 | 24.89 | 24.60 | 24.78 | 673,636 | -0.07(-0.28%) |
Apr 18, 2007 | 24.77 | 24.96 | 24.57 | 24.85 | 679,174 | +0.04(+0.15%) |
Apr 17, 2007 | 24.81 | 24.91 | 24.74 | 24.82 | 911,472 | +0.07(+0.29%) |
Apr 16, 2007 | 24.39 | 24.76 | 24.35 | 24.74 | 758,637 | +0.42(+1.74%) |
Apr 13, 2007 | 24.47 | 24.55 | 24.20 | 24.32 | 949,958 | -0.11(-0.46%) |
Apr 12, 2007 | 24.31 | 24.52 | 24.23 | 24.43 | 636,812 | +0.13(+0.53%) |
Apr 11, 2007 | 24.42 | 24.42 | 24.17 | 24.30 | 685,542 | -0.09(-0.37%) |
Apr 10, 2007 | 24.51 | 24.51 | 24.35 | 24.39 | 504,743 | -0.12(-0.49%) |
Apr 09, 2007 | 24.27 | 24.53 | 24.26 | 24.51 | 427,494 | +0.23(+0.94%) |
Apr 05, 2007 | 24.31 | 24.37 | 24.13 | 24.29 | 383,194 | -0.06(-0.25%) |
Apr 04, 2007 | 24.39 | 24.39 | 24.20 | 24.35 | 675,574 | +0.00(+0.01%) |
Apr 03, 2007 | 24.56 | 24.66 | 24.30 | 24.34 | 1,007,824 | -0.12(-0.50%) |
Apr 02, 2007 | 24.42 | 24.64 | 24.35 | 24.47 | 684,434 | +0.05(+0.19%) |
Mar 30, 2007 | 24.38 | 24.61 | 24.20 | 24.42 | 744,239 | +0.04(+0.16%) |
Mar 29, 2007 | 24.20 | 24.38 | 24.18 | 24.38 | 724,858 | +0.31(+1.31%) |
Mar 28, 2007 | 23.98 | 24.10 | 23.77 | 24.07 | 575,899 | +0.09(+0.36%) |
Mar 27, 2007 | 24.19 | 24.19 | 23.84 | 23.98 | 581,991 | -0.21(-0.87%) |
Mar 26, 2007 | 24.28 | 24.36 | 23.93 | 24.19 | 667,545 | -0.13(-0.52%) |
Mar 23, 2007 | 24.13 | 24.31 | 24.05 | 24.31 | 487,576 | +0.25(+1.04%) |
Mar 22, 2007 | 23.80 | 24.14 | 23.79 | 24.07 | 650,102 | +0.32(+1.34%) |
Mar 21, 2007 | 23.33 | 23.75 | 23.30 | 23.75 | 672,529 | +0.42(+1.80%) |
Mar 20, 2007 | 23.29 | 23.40 | 23.25 | 23.33 | 447,983 | +0.04(+0.17%) |
Mar 19, 2007 | 23.06 | 23.29 | 22.97 | 23.29 | 639,027 | +0.32(+1.38%) |
Mar 16, 2007 | 23.13 | 23.32 | 22.86 | 22.97 | 576,453 | -0.12(-0.53%) |
Mar 15, 2007 | 23.13 | 23.21 | 22.98 | 23.09 | 450,475 | -0.02(-0.09%) |
Mar 14, 2007 | 23.12 | 23.31 | 22.70 | 23.12 | 1,305,188 | +0.07(+0.31%) |
Mar 13, 2007 | 23.28 | 23.25 | 22.95 | 23.04 | 763,621 | -0.24(-1.02%) |
Mar 12, 2007 | 23.26 | 23.47 | 23.06 | 23.28 | 1,062,369 | -0.02(-0.09%) |
Mar 09, 2007 | 23.06 | 23.37 | 23.01 | 23.30 | 1,670,386 | +0.37(+1.62%) |
Mar 08, 2007 | 22.75 | 22.99 | 22.72 | 22.93 | 1,173,673 | +0.51(+2.27%) |
Mar 07, 2007 | 22.30 | 22.50 | 22.30 | 22.42 | 804,598 | +0.15(+0.68%) |
Mar 06, 2007 | 21.78 | 22.33 | 21.78 | 22.27 | 1,251,198 | +0.65(+3.01%) |
Mar 05, 2007 | 21.71 | 21.97 | 21.60 | 21.62 | 881,016 | -0.27(-1.22%) |
Mar 02, 2007 | 22.27 | 22.27 | 21.84 | 21.89 | 672,806 | -0.41(-1.83%) |