Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.96 | 26.20 | 25.88 | 26.14 | 1,603,615 | +0.27(+1.04%) |
May 30, 2007 | 25.28 | 25.88 | 25.24 | 25.88 | 1,856,301 | +0.60(+2.38%) |
May 29, 2007 | 25.62 | 25.71 | 25.11 | 25.27 | 1,507,782 | -0.31(-1.22%) |
May 25, 2007 | 25.38 | 25.79 | 25.35 | 25.59 | 1,246,494 | +0.21(+0.82%) |
May 24, 2007 | 26.43 | 25.89 | 25.23 | 25.38 | 1,864,365 | -0.40(-1.56%) |
May 23, 2007 | 25.88 | 25.96 | 25.71 | 25.78 | 1,243,537 | -0.16(-0.60%) |
May 22, 2007 | 26.05 | 26.14 | 25.92 | 25.94 | 1,064,507 | -0.11(-0.43%) |
May 21, 2007 | 25.88 | 26.18 | 25.72 | 26.05 | 1,299,585 | +0.03(+0.11%) |
May 18, 2007 | 25.87 | 26.08 | 25.73 | 26.02 | 1,062,087 | +0.20(+0.78%) |
May 17, 2007 | 26.00 | 26.07 | 25.71 | 25.82 | 1,041,450 | -0.31(-1.17%) |
May 16, 2007 | 25.78 | 26.13 | 25.72 | 26.12 | 1,101,603 | +0.42(+1.62%) |
May 15, 2007 | 25.80 | 26.13 | 25.68 | 25.71 | 1,660,066 | -0.15(-0.58%) |
May 14, 2007 | 26.04 | 26.08 | 25.70 | 25.85 | 1,622,701 | -0.19(-0.71%) |
May 11, 2007 | 25.70 | 26.06 | 25.47 | 26.04 | 1,791,664 | +0.37(+1.45%) |
May 10, 2007 | 25.85 | 26.00 | 25.59 | 25.67 | 1,725,751 | -0.19(-0.72%) |
May 09, 2007 | 25.56 | 25.99 | 25.40 | 25.85 | 1,317,193 | +0.19(+0.72%) |
May 08, 2007 | 25.43 | 25.68 | 25.36 | 25.67 | 1,377,407 | +0.14(+0.55%) |
May 07, 2007 | 25.46 | 25.67 | 25.30 | 25.53 | 1,201,468 | +0.06(+0.23%) |
May 04, 2007 | 25.62 | 25.68 | 25.33 | 25.47 | 2,081,433 | -0.15(-0.58%) |
May 03, 2007 | 25.15 | 25.68 | 25.01 | 25.62 | 2,534,521 | +0.46(+1.83%) |
May 02, 2007 | 24.75 | 25.29 | 24.75 | 25.15 | 1,485,471 | +0.31(+1.26%) |
May 01, 2007 | 24.78 | 24.94 | 24.44 | 24.84 | 2,465,704 | +0.07(+0.27%) |
Apr 30, 2007 | 25.46 | 25.47 | 24.78 | 24.78 | 1,791,113 | -0.70(-2.75%) |
Apr 27, 2007 | 25.36 | 25.65 | 25.03 | 25.47 | 2,993,119 | +0.13(+0.50%) |
Apr 26, 2007 | 25.35 | 25.39 | 24.97 | 25.35 | 2,468,114 | -0.03(-0.12%) |
Apr 25, 2007 | 24.93 | 25.63 | 24.84 | 25.38 | 2,938,860 | +0.51(+2.03%) |
Apr 24, 2007 | 24.61 | 24.90 | 24.39 | 24.87 | 3,272,015 | +0.19(+0.78%) |
Apr 23, 2007 | 25.22 | 25.37 | 24.56 | 24.68 | 4,047,438 | -0.62(-2.47%) |
Apr 20, 2007 | 25.13 | 25.48 | 24.51 | 25.30 | 12,413,307 | -2.46(-8.87%) |
Apr 19, 2007 | 28.28 | 28.28 | 27.40 | 27.77 | 1,848,102 | +0.12(+0.43%) |
Apr 18, 2007 | 27.34 | 27.75 | 27.16 | 27.65 | 1,344,928 | +0.16(+0.57%) |
Apr 17, 2007 | 27.53 | 27.65 | 27.33 | 27.49 | 648,516 | +0.08(+0.30%) |
Apr 16, 2007 | 27.01 | 27.41 | 26.88 | 27.41 | 1,170,285 | +0.44(+1.63%) |
Apr 13, 2007 | 27.15 | 27.25 | 26.67 | 26.97 | 1,698,722 | -0.15(-0.55%) |
Apr 12, 2007 | 26.56 | 27.13 | 26.46 | 27.12 | 1,451,280 | +0.60(+2.24%) |
Apr 11, 2007 | 26.75 | 26.85 | 26.28 | 26.52 | 1,292,999 | -0.22(-0.81%) |
Apr 10, 2007 | 26.34 | 26.77 | 26.27 | 26.74 | 1,599,583 | +0.34(+1.30%) |
Apr 09, 2007 | 26.48 | 26.75 | 26.32 | 26.40 | 2,259,927 | +0.02(+0.08%) |
Apr 05, 2007 | 26.56 | 26.96 | 26.26 | 26.38 | 3,025,511 | +0.01(+0.03%) |
Apr 04, 2007 | 27.71 | 27.72 | 26.04 | 26.37 | 4,805,470 | -1.55(-5.54%) |
Apr 03, 2007 | 27.54 | 28.02 | 27.54 | 27.92 | 1,097,033 | +0.41(+1.49%) |
Apr 02, 2007 | 27.51 | 27.85 | 27.50 | 27.51 | 1,195,016 | -0.03(-0.11%) |
Mar 30, 2007 | 27.70 | 28.05 | 27.33 | 27.54 | 1,831,704 | -0.08(-0.30%) |
Mar 29, 2007 | 28.73 | 28.96 | 27.39 | 27.62 | 3,576,130 | -1.03(-3.58%) |
Mar 28, 2007 | 28.61 | 28.67 | 28.13 | 28.64 | 1,073,378 | -0.07(-0.26%) |
Mar 27, 2007 | 28.57 | 28.86 | 28.39 | 28.72 | 1,075,394 | -0.02(-0.08%) |
Mar 26, 2007 | 28.75 | 28.82 | 28.23 | 28.74 | 1,045,421 | -0.11(-0.39%) |
Mar 23, 2007 | 28.84 | 29.05 | 28.73 | 28.85 | 813,495 | -0.07(-0.23%) |
Mar 22, 2007 | 28.90 | 29.07 | 28.70 | 28.92 | 674,456 | +0.03(+0.10%) |
Mar 21, 2007 | 28.14 | 28.89 | 28.02 | 28.89 | 742,063 | +0.71(+2.54%) |
Mar 20, 2007 | 28.15 | 28.38 | 28.09 | 28.18 | 716,411 | +0.02(+0.08%) |
Mar 19, 2007 | 27.88 | 28.29 | 27.88 | 28.15 | 1,182,920 | +0.46(+1.67%) |
Mar 16, 2007 | 27.80 | 28.10 | 27.53 | 27.69 | 1,946,757 | +0.35(+1.28%) |
Mar 15, 2007 | 27.19 | 27.77 | 27.19 | 27.34 | 1,715,980 | +0.17(+0.63%) |
Mar 14, 2007 | 26.87 | 27.29 | 26.72 | 27.17 | 2,311,133 | +0.30(+1.14%) |
Mar 13, 2007 | 27.89 | 27.79 | 26.81 | 26.87 | 2,534,655 | -1.03(-3.68%) |
Mar 12, 2007 | 28.00 | 28.32 | 27.65 | 27.89 | 1,867,188 | -0.48(-1.70%) |
Mar 09, 2007 | 28.76 | 28.92 | 28.21 | 28.38 | 1,246,763 | -0.35(-1.22%) |
Mar 08, 2007 | 28.90 | 28.97 | 28.64 | 28.73 | 680,504 | +0.19(+0.68%) |
Mar 07, 2007 | 28.60 | 28.73 | 28.24 | 28.53 | 1,409,127 | -0.07(-0.23%) |
Mar 06, 2007 | 28.09 | 28.60 | 27.91 | 28.60 | 1,632,781 | +0.75(+2.70%) |
Mar 05, 2007 | 28.12 | 28.29 | 27.85 | 27.85 | 1,965,979 | -0.28(-1.00%) |
Mar 02, 2007 | 28.70 | 28.70 | 28.08 | 28.13 | 1,201,737 | -0.61(-2.12%) |