Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.08 | 27.08 | 26.44 | 26.92 | 191,066 | +0.03(+0.10%) |
May 30, 2007 | 26.72 | 26.97 | 26.47 | 26.89 | 91,634 | +0.08(+0.31%) |
May 29, 2007 | 26.61 | 26.89 | 26.53 | 26.81 | 85,131 | +0.17(+0.62%) |
May 25, 2007 | 26.56 | 26.75 | 26.39 | 26.64 | 77,282 | +0.17(+0.63%) |
May 24, 2007 | 26.64 | 27.03 | 26.39 | 26.47 | 128,572 | -0.22(-0.83%) |
May 23, 2007 | 27.17 | 27.17 | 26.64 | 26.69 | 112,598 | -0.39(-1.43%) |
May 22, 2007 | 26.56 | 27.11 | 26.33 | 27.08 | 157,693 | +0.55(+2.09%) |
May 21, 2007 | 26.17 | 26.72 | 26.06 | 26.53 | 110,472 | +0.25(+0.95%) |
May 18, 2007 | 26.00 | 26.31 | 25.81 | 26.28 | 114,738 | +0.39(+1.50%) |
May 17, 2007 | 26.00 | 26.08 | 25.83 | 25.89 | 116,812 | -0.11(-0.43%) |
May 16, 2007 | 25.75 | 26.08 | 25.70 | 26.00 | 167,805 | +0.25(+0.97%) |
May 15, 2007 | 26.11 | 26.25 | 25.67 | 25.75 | 132,094 | -0.08(-0.32%) |
May 14, 2007 | 26.17 | 26.28 | 25.70 | 25.83 | 122,357 | -0.28(-1.06%) |
May 11, 2007 | 25.75 | 26.14 | 25.42 | 26.11 | 75,948 | +0.44(+1.73%) |
May 10, 2007 | 26.36 | 26.36 | 25.64 | 25.67 | 141,544 | -0.69(-2.63%) |
May 09, 2007 | 26.11 | 26.44 | 26.06 | 26.36 | 63,819 | +0.08(+0.32%) |
May 08, 2007 | 26.44 | 26.44 | 26.03 | 26.28 | 110,141 | -0.17(-0.63%) |
May 07, 2007 | 26.20 | 26.47 | 26.08 | 26.44 | 124,184 | +0.00(+0.00%) |
May 04, 2007 | 26.17 | 26.44 | 26.14 | 26.44 | 84,514 | +0.17(+0.63%) |
May 03, 2007 | 26.44 | 26.47 | 26.25 | 26.28 | 75,437 | -0.08(-0.32%) |
May 02, 2007 | 25.97 | 26.42 | 25.83 | 26.36 | 132,058 | +0.36(+1.39%) |
May 01, 2007 | 25.56 | 26.03 | 25.37 | 26.00 | 132,600 | +0.58(+2.29%) |
Apr 30, 2007 | 26.20 | 26.25 | 25.36 | 25.42 | 175,966 | -0.67(-2.55%) |
Apr 27, 2007 | 26.28 | 26.36 | 26.00 | 26.08 | 96,858 | -0.25(-0.95%) |
Apr 26, 2007 | 26.17 | 26.42 | 26.06 | 26.33 | 91,791 | +0.11(+0.42%) |
Apr 25, 2007 | 26.61 | 26.61 | 26.20 | 26.22 | 100,505 | -0.17(-0.63%) |
Apr 24, 2007 | 26.28 | 26.69 | 26.20 | 26.39 | 125,084 | +0.06(+0.21%) |
Apr 23, 2007 | 26.69 | 26.72 | 26.31 | 26.33 | 79,856 | -0.33(-1.25%) |
Apr 20, 2007 | 26.72 | 26.72 | 26.42 | 26.67 | 98,559 | +0.30(+1.16%) |
Apr 19, 2007 | 26.83 | 26.83 | 26.25 | 26.36 | 109,974 | -0.17(-0.63%) |
Apr 18, 2007 | 26.81 | 27.03 | 26.36 | 26.53 | 90,115 | +0.03(+0.10%) |
Apr 17, 2007 | 26.72 | 26.94 | 26.39 | 26.50 | 70,613 | -0.11(-0.42%) |
Apr 16, 2007 | 26.25 | 26.72 | 26.25 | 26.61 | 85,992 | +0.47(+1.80%) |
Apr 13, 2007 | 26.06 | 26.20 | 25.97 | 26.14 | 73,632 | +0.14(+0.53%) |
Apr 12, 2007 | 25.95 | 26.03 | 25.80 | 26.00 | 140,476 | +0.06(+0.21%) |
Apr 11, 2007 | 26.42 | 26.42 | 25.86 | 25.95 | 141,506 | -0.33(-1.27%) |
Apr 10, 2007 | 26.42 | 26.50 | 26.17 | 26.28 | 104,565 | -0.08(-0.32%) |
Apr 09, 2007 | 26.56 | 26.61 | 26.28 | 26.36 | 94,742 | -0.06(-0.21%) |
Apr 05, 2007 | 26.50 | 26.50 | 26.33 | 26.42 | 67,674 | +0.06(+0.21%) |
Apr 04, 2007 | 26.75 | 26.83 | 26.33 | 26.36 | 94,264 | -0.33(-1.25%) |
Apr 03, 2007 | 26.50 | 26.86 | 26.44 | 26.69 | 133,043 | +0.47(+1.80%) |
Apr 02, 2007 | 26.47 | 26.86 | 26.14 | 26.22 | 148,088 | -0.33(-1.25%) |
Mar 30, 2007 | 26.72 | 26.89 | 26.17 | 26.56 | 152,753 | -0.11(-0.42%) |
Mar 29, 2007 | 26.72 | 26.75 | 26.31 | 26.67 | 148,175 | +0.22(+0.84%) |
Mar 28, 2007 | 26.75 | 26.75 | 26.39 | 26.44 | 82,638 | -0.39(-1.45%) |
Mar 27, 2007 | 27.22 | 27.22 | 26.81 | 26.83 | 78,036 | -0.42(-1.53%) |
Mar 26, 2007 | 27.58 | 27.69 | 26.97 | 27.25 | 78,875 | -0.28(-1.01%) |
Mar 23, 2007 | 27.41 | 27.58 | 27.36 | 27.53 | 65,140 | +0.14(+0.51%) |
Mar 22, 2007 | 27.55 | 27.61 | 27.25 | 27.39 | 110,876 | -0.06(-0.20%) |
Mar 21, 2007 | 27.03 | 27.61 | 26.72 | 27.44 | 103,951 | +0.50(+1.85%) |
Mar 20, 2007 | 26.61 | 26.97 | 26.36 | 26.94 | 114,659 | +0.39(+1.46%) |
Mar 19, 2007 | 26.53 | 26.78 | 26.47 | 26.56 | 166,320 | +0.14(+0.52%) |
Mar 16, 2007 | 26.56 | 26.67 | 26.31 | 26.42 | 271,306 | -0.17(-0.63%) |
Mar 15, 2007 | 26.28 | 26.58 | 26.06 | 26.58 | 275,971 | +0.19(+0.74%) |
Mar 14, 2007 | 26.17 | 26.47 | 26.06 | 26.39 | 367,074 | +0.17(+0.63%) |
Mar 13, 2007 | 26.94 | 26.92 | 26.20 | 26.22 | 206,057 | -0.72(-2.67%) |
Mar 12, 2007 | 26.97 | 27.05 | 26.89 | 26.94 | 77,074 | -0.08(-0.31%) |
Mar 09, 2007 | 27.39 | 27.44 | 26.97 | 27.03 | 214,817 | -0.28(-1.02%) |
Mar 08, 2007 | 27.11 | 27.80 | 27.11 | 27.30 | 198,183 | -0.06(-0.20%) |
Mar 07, 2007 | 27.11 | 27.55 | 26.83 | 27.36 | 251,421 | -0.11(-0.40%) |
Mar 06, 2007 | 26.14 | 27.53 | 26.14 | 27.47 | 146,882 | +1.28(+4.87%) |
Mar 05, 2007 | 26.94 | 27.05 | 26.20 | 26.20 | 165,525 | -0.78(-2.88%) |
Mar 02, 2007 | 26.92 | 27.47 | 26.92 | 26.97 | 141,359 | -0.25(-0.92%) |