Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.76 | 27.28 | 26.69 | 27.27 | 669,716 | +0.31(+1.14%) |
May 30, 2007 | 26.62 | 26.97 | 26.50 | 26.97 | 409,305 | +0.21(+0.78%) |
May 29, 2007 | 26.65 | 26.84 | 26.49 | 26.76 | 265,272 | +0.12(+0.45%) |
May 25, 2007 | 26.27 | 26.72 | 26.26 | 26.64 | 190,144 | +0.41(+1.55%) |
May 24, 2007 | 26.71 | 26.98 | 26.20 | 26.23 | 321,309 | -0.52(-1.94%) |
May 23, 2007 | 26.77 | 27.17 | 26.74 | 26.75 | 290,855 | +0.01(+0.03%) |
May 22, 2007 | 26.88 | 26.94 | 26.73 | 26.74 | 267,398 | -0.23(-0.83%) |
May 21, 2007 | 26.68 | 26.97 | 26.49 | 26.97 | 336,038 | +0.33(+1.24%) |
May 18, 2007 | 26.45 | 26.71 | 26.34 | 26.64 | 278,916 | +0.24(+0.90%) |
May 17, 2007 | 26.47 | 26.56 | 26.30 | 26.40 | 280,159 | -0.17(-0.64%) |
May 16, 2007 | 26.50 | 26.79 | 26.23 | 26.57 | 295,455 | +0.10(+0.37%) |
May 15, 2007 | 26.55 | 26.84 | 26.43 | 26.47 | 356,931 | -0.09(-0.32%) |
May 14, 2007 | 26.74 | 26.88 | 26.39 | 26.56 | 431,525 | -0.26(-0.95%) |
May 11, 2007 | 26.70 | 26.85 | 26.50 | 26.81 | 362,242 | +0.19(+0.73%) |
May 10, 2007 | 26.60 | 26.79 | 26.52 | 26.62 | 531,663 | -0.17(-0.62%) |
May 09, 2007 | 26.38 | 26.79 | 26.35 | 26.79 | 619,074 | +0.27(+1.01%) |
May 08, 2007 | 26.37 | 26.55 | 26.08 | 26.52 | 452,239 | +0.02(+0.06%) |
May 07, 2007 | 26.03 | 26.64 | 26.03 | 26.50 | 707,717 | +0.24(+0.90%) |
May 04, 2007 | 25.98 | 26.33 | 25.89 | 26.27 | 438,362 | +0.31(+1.21%) |
May 03, 2007 | 25.92 | 26.13 | 25.86 | 25.95 | 386,562 | +0.00(+0.00%) |
May 02, 2007 | 25.71 | 26.07 | 25.51 | 25.95 | 635,074 | +0.29(+1.15%) |
May 01, 2007 | 24.79 | 25.70 | 24.79 | 25.66 | 864,008 | +0.93(+3.77%) |
Apr 30, 2007 | 25.04 | 25.46 | 24.67 | 24.73 | 985,796 | -0.35(-1.38%) |
Apr 27, 2007 | 24.88 | 25.15 | 24.65 | 25.07 | 636,894 | +0.42(+1.72%) |
Apr 26, 2007 | 23.47 | 25.41 | 23.33 | 24.65 | 1,351,429 | +1.35(+5.80%) |
Apr 25, 2007 | 23.40 | 23.54 | 23.16 | 23.30 | 843,008 | +0.00(+0.00%) |
Apr 24, 2007 | 23.45 | 23.45 | 23.09 | 23.30 | 738,818 | -0.03(-0.12%) |
Apr 23, 2007 | 23.28 | 23.49 | 23.28 | 23.33 | 342,915 | +0.04(+0.18%) |
Apr 20, 2007 | 23.26 | 23.43 | 23.20 | 23.28 | 382,276 | +0.16(+0.67%) |
Apr 19, 2007 | 23.06 | 23.22 | 22.97 | 23.13 | 326,878 | -0.06(-0.25%) |
Apr 18, 2007 | 23.17 | 23.26 | 22.96 | 23.19 | 481,587 | -0.08(-0.35%) |
Apr 17, 2007 | 23.72 | 23.74 | 23.12 | 23.27 | 617,494 | -0.37(-1.58%) |
Apr 16, 2007 | 23.36 | 23.71 | 23.34 | 23.64 | 289,718 | +0.26(+1.11%) |
Apr 13, 2007 | 23.23 | 23.50 | 23.17 | 23.38 | 255,205 | +0.16(+0.67%) |
Apr 12, 2007 | 23.00 | 23.31 | 22.85 | 23.23 | 168,778 | +0.22(+0.96%) |
Apr 11, 2007 | 23.47 | 23.48 | 22.97 | 23.00 | 202,369 | -0.38(-1.61%) |
Apr 10, 2007 | 23.24 | 23.51 | 23.16 | 23.38 | 266,066 | +0.18(+0.77%) |
Apr 09, 2007 | 23.17 | 23.30 | 23.15 | 23.20 | 168,600 | +0.02(+0.08%) |
Apr 05, 2007 | 23.15 | 23.29 | 23.08 | 23.18 | 320,162 | -0.02(-0.08%) |
Apr 04, 2007 | 23.16 | 23.21 | 22.89 | 23.20 | 305,267 | +0.08(+0.34%) |
Apr 03, 2007 | 22.95 | 23.33 | 22.95 | 23.12 | 247,619 | +0.07(+0.32%) |
Apr 02, 2007 | 23.07 | 23.21 | 22.89 | 23.05 | 252,060 | -0.06(-0.25%) |
Mar 30, 2007 | 23.19 | 23.38 | 23.00 | 23.11 | 188,247 | -0.12(-0.53%) |
Mar 29, 2007 | 23.18 | 23.28 | 22.96 | 23.23 | 209,737 | +0.12(+0.54%) |
Mar 28, 2007 | 24.01 | 24.01 | 22.89 | 23.11 | 316,943 | -0.21(-0.92%) |
Mar 27, 2007 | 23.62 | 23.70 | 23.29 | 23.32 | 300,061 | -0.43(-1.81%) |
Mar 26, 2007 | 23.92 | 23.99 | 23.55 | 23.75 | 415,437 | -0.07(-0.28%) |
Mar 23, 2007 | 23.88 | 23.96 | 23.73 | 23.82 | 257,854 | -0.06(-0.24%) |
Mar 22, 2007 | 23.79 | 23.94 | 23.63 | 23.88 | 293,731 | +0.09(+0.39%) |
Mar 21, 2007 | 23.44 | 23.81 | 23.29 | 23.78 | 249,357 | +0.33(+1.39%) |
Mar 20, 2007 | 23.16 | 23.47 | 23.08 | 23.46 | 511,912 | +0.28(+1.21%) |
Mar 19, 2007 | 22.99 | 23.28 | 22.99 | 23.18 | 891,777 | +0.22(+0.96%) |
Mar 16, 2007 | 23.45 | 23.45 | 22.92 | 22.96 | 806,464 | -0.44(-1.87%) |
Mar 15, 2007 | 23.10 | 23.47 | 23.10 | 23.40 | 1,312,938 | +0.12(+0.50%) |
Mar 14, 2007 | 23.36 | 23.57 | 23.07 | 23.28 | 588,805 | -0.09(-0.37%) |
Mar 13, 2007 | 23.60 | 23.77 | 23.30 | 23.36 | 391,588 | -0.24(-1.00%) |
Mar 12, 2007 | 23.51 | 23.69 | 23.40 | 23.60 | 318,688 | +0.13(+0.56%) |
Mar 09, 2007 | 23.57 | 23.71 | 23.45 | 23.47 | 419,555 | -0.01(-0.03%) |
Mar 08, 2007 | 23.54 | 23.62 | 23.32 | 23.48 | 327,907 | +0.16(+0.68%) |
Mar 07, 2007 | 23.26 | 23.57 | 23.15 | 23.32 | 332,031 | +0.01(+0.03%) |
Mar 06, 2007 | 23.56 | 23.56 | 23.26 | 23.31 | 296,319 | -0.01(-0.05%) |
Mar 05, 2007 | 23.83 | 23.83 | 23.29 | 23.32 | 282,981 | -0.38(-1.60%) |
Mar 02, 2007 | 24.09 | 24.16 | 23.64 | 23.70 | 294,909 | -0.39(-1.63%) |