Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.46 | 25.66 | 25.32 | 25.62 | 1,885,208 | +0.22(+0.85%) |
May 30, 2007 | 25.08 | 25.50 | 24.97 | 25.40 | 996,440 | +0.19(+0.77%) |
May 29, 2007 | 25.10 | 25.49 | 25.10 | 25.21 | 1,082,987 | +0.14(+0.55%) |
May 25, 2007 | 25.38 | 25.67 | 24.86 | 25.07 | 2,008,049 | -0.09(-0.35%) |
May 24, 2007 | 25.76 | 25.81 | 25.16 | 25.16 | 2,104,102 | -0.54(-2.10%) |
May 23, 2007 | 27.06 | 26.67 | 25.67 | 25.70 | 1,846,404 | -1.09(-4.06%) |
May 22, 2007 | 26.84 | 26.94 | 26.70 | 26.79 | 855,776 | -0.07(-0.27%) |
May 21, 2007 | 26.81 | 26.93 | 26.73 | 26.86 | 1,029,940 | +0.11(+0.41%) |
May 18, 2007 | 26.84 | 26.95 | 26.70 | 26.75 | 1,489,907 | -0.05(-0.19%) |
May 17, 2007 | 26.89 | 27.01 | 26.75 | 26.80 | 792,164 | -0.06(-0.23%) |
May 16, 2007 | 26.92 | 27.13 | 26.83 | 26.86 | 1,019,610 | -0.03(-0.12%) |
May 15, 2007 | 26.96 | 27.29 | 26.86 | 26.89 | 927,919 | -0.08(-0.29%) |
May 14, 2007 | 26.93 | 27.11 | 26.93 | 26.97 | 893,792 | +0.07(+0.27%) |
May 11, 2007 | 26.79 | 26.90 | 26.61 | 26.90 | 622,712 | +0.22(+0.81%) |
May 10, 2007 | 27.00 | 27.02 | 26.67 | 26.68 | 894,741 | -0.33(-1.21%) |
May 09, 2007 | 27.15 | 27.17 | 26.87 | 27.01 | 646,635 | -0.14(-0.51%) |
May 08, 2007 | 27.09 | 27.15 | 26.90 | 27.15 | 613,288 | +0.00(+0.00%) |
May 07, 2007 | 27.11 | 27.23 | 27.04 | 27.15 | 627,787 | +0.12(+0.43%) |
May 04, 2007 | 27.11 | 27.11 | 26.90 | 27.03 | 649,172 | +0.04(+0.16%) |
May 03, 2007 | 27.11 | 27.12 | 26.82 | 26.99 | 802,132 | -0.08(-0.29%) |
May 02, 2007 | 26.86 | 27.12 | 26.82 | 27.06 | 1,353,983 | +0.14(+0.53%) |
May 01, 2007 | 26.74 | 27.09 | 26.63 | 26.92 | 1,615,500 | +0.28(+1.04%) |
Apr 30, 2007 | 27.06 | 27.07 | 26.63 | 26.65 | 1,645,135 | -0.45(-1.65%) |
Apr 27, 2007 | 27.33 | 27.33 | 26.99 | 27.09 | 960,151 | -0.52(-1.90%) |
Apr 26, 2007 | 27.88 | 27.90 | 27.59 | 27.62 | 2,116,244 | -0.26(-0.93%) |
Apr 25, 2007 | 27.66 | 27.96 | 27.59 | 27.88 | 1,039,183 | +0.23(+0.82%) |
Apr 24, 2007 | 27.42 | 27.65 | 27.34 | 27.65 | 1,404,728 | +0.23(+0.85%) |
Apr 23, 2007 | 27.33 | 27.58 | 27.32 | 27.42 | 997,862 | +0.19(+0.69%) |
Apr 20, 2007 | 27.35 | 27.41 | 27.05 | 27.23 | 1,393,129 | +0.34(+1.27%) |
Apr 19, 2007 | 27.35 | 27.35 | 26.84 | 26.89 | 1,267,716 | -0.22(-0.79%) |
Apr 18, 2007 | 27.17 | 27.17 | 27.02 | 27.10 | 970,134 | -0.06(-0.20%) |
Apr 17, 2007 | 27.09 | 27.24 | 27.06 | 27.16 | 918,664 | +0.06(+0.20%) |
Apr 16, 2007 | 27.20 | 27.31 | 27.04 | 27.10 | 1,104,427 | +0.00(+0.00%) |
Apr 13, 2007 | 27.09 | 27.21 | 26.95 | 27.10 | 549,857 | +0.02(+0.06%) |
Apr 12, 2007 | 27.14 | 27.22 | 26.92 | 27.09 | 672,261 | +0.01(+0.02%) |
Apr 11, 2007 | 27.45 | 27.50 | 27.05 | 27.08 | 1,410,707 | -0.40(-1.47%) |
Apr 10, 2007 | 27.34 | 27.50 | 27.34 | 27.48 | 487,513 | +0.11(+0.40%) |
Apr 09, 2007 | 27.27 | 27.43 | 27.27 | 27.37 | 1,127,081 | +0.06(+0.22%) |
Apr 05, 2007 | 27.16 | 27.35 | 27.13 | 27.31 | 861,213 | +0.07(+0.26%) |
Apr 04, 2007 | 27.23 | 27.35 | 27.14 | 27.24 | 1,033,384 | +0.04(+0.14%) |
Apr 03, 2007 | 27.19 | 27.39 | 27.11 | 27.20 | 1,006,561 | +0.02(+0.06%) |
Apr 02, 2007 | 26.56 | 27.26 | 26.56 | 27.19 | 1,198,848 | +0.56(+2.11%) |
Mar 30, 2007 | 26.84 | 26.98 | 26.35 | 26.62 | 1,419,226 | -0.20(-0.76%) |
Mar 29, 2007 | 26.86 | 26.94 | 26.61 | 26.83 | 963,791 | +0.09(+0.35%) |
Mar 28, 2007 | 26.67 | 26.96 | 26.66 | 26.73 | 1,008,192 | -0.03(-0.12%) |
Mar 27, 2007 | 26.64 | 26.82 | 26.51 | 26.77 | 1,030,846 | +0.14(+0.54%) |
Mar 26, 2007 | 26.62 | 26.79 | 26.52 | 26.62 | 1,253,399 | -0.04(-0.14%) |
Mar 23, 2007 | 26.51 | 26.71 | 26.38 | 26.66 | 1,560,044 | +0.22(+0.83%) |
Mar 22, 2007 | 26.72 | 26.75 | 26.39 | 26.44 | 1,870,494 | -0.28(-1.03%) |
Mar 21, 2007 | 26.52 | 26.82 | 26.30 | 26.72 | 1,307,044 | +0.19(+0.73%) |
Mar 20, 2007 | 25.98 | 26.52 | 25.93 | 26.52 | 919,570 | +0.46(+1.78%) |
Mar 19, 2007 | 26.01 | 26.20 | 25.93 | 26.06 | 1,158,434 | +0.13(+0.49%) |
Mar 16, 2007 | 26.25 | 26.29 | 25.90 | 25.93 | 1,512,198 | -0.25(-0.97%) |
Mar 15, 2007 | 26.04 | 26.31 | 25.99 | 26.19 | 949,111 | +0.13(+0.49%) |
Mar 14, 2007 | 25.94 | 26.09 | 25.70 | 26.06 | 1,388,598 | +0.21(+0.81%) |
Mar 13, 2007 | 26.24 | 26.34 | 25.80 | 25.85 | 1,314,837 | -0.39(-1.49%) |
Mar 12, 2007 | 25.90 | 26.28 | 25.85 | 26.24 | 891,298 | +0.41(+1.58%) |
Mar 09, 2007 | 25.72 | 26.00 | 25.66 | 25.83 | 1,172,207 | +0.14(+0.54%) |
Mar 08, 2007 | 25.84 | 26.01 | 25.67 | 25.70 | 1,176,919 | -0.08(-0.32%) |
Mar 07, 2007 | 25.99 | 26.07 | 25.76 | 25.78 | 831,491 | -0.22(-0.83%) |
Mar 06, 2007 | 25.86 | 26.01 | 25.66 | 25.99 | 1,595,922 | +0.24(+0.92%) |
Mar 05, 2007 | 26.07 | 26.08 | 25.62 | 25.76 | 1,400,197 | -0.36(-1.37%) |
Mar 02, 2007 | 26.34 | 26.40 | 26.04 | 26.12 | 1,136,867 | -0.22(-0.82%) |