Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.61 | 26.77 | 26.35 | 26.58 | 815,259 | -0.02(-0.07%) |
May 30, 2007 | 26.74 | 26.76 | 26.27 | 26.60 | 912,336 | -0.27(-0.99%) |
May 29, 2007 | 27.63 | 28.23 | 26.85 | 26.86 | 1,038,389 | -0.75(-2.72%) |
May 25, 2007 | 26.75 | 27.83 | 26.75 | 27.62 | 1,505,272 | +0.75(+2.79%) |
May 24, 2007 | 27.09 | 27.61 | 26.80 | 26.86 | 541,093 | -0.33(-1.22%) |
May 23, 2007 | 27.25 | 27.80 | 27.03 | 27.20 | 337,030 | -0.08(-0.28%) |
May 22, 2007 | 27.25 | 27.47 | 26.90 | 27.27 | 575,794 | -0.10(-0.35%) |
May 21, 2007 | 26.86 | 27.64 | 26.83 | 27.37 | 612,460 | +0.40(+1.48%) |
May 18, 2007 | 26.51 | 27.01 | 26.32 | 26.97 | 758,232 | +0.58(+2.20%) |
May 17, 2007 | 26.07 | 26.68 | 26.07 | 26.39 | 314,799 | +0.26(+0.98%) |
May 16, 2007 | 25.94 | 26.23 | 25.79 | 26.13 | 269,450 | +0.24(+0.92%) |
May 15, 2007 | 25.66 | 26.25 | 25.66 | 25.90 | 508,364 | +0.21(+0.81%) |
May 14, 2007 | 26.00 | 26.23 | 25.59 | 25.69 | 733,825 | -0.32(-1.24%) |
May 11, 2007 | 27.00 | 27.13 | 25.96 | 26.01 | 874,570 | -0.98(-3.63%) |
May 10, 2007 | 26.98 | 27.23 | 26.72 | 26.99 | 564,958 | -0.16(-0.60%) |
May 09, 2007 | 27.05 | 27.24 | 26.82 | 27.15 | 342,838 | -0.08(-0.28%) |
May 08, 2007 | 27.09 | 27.40 | 26.95 | 27.23 | 204,118 | -0.03(-0.10%) |
May 07, 2007 | 27.07 | 27.65 | 27.03 | 27.25 | 287,720 | +0.08(+0.28%) |
May 04, 2007 | 27.35 | 27.43 | 26.81 | 27.18 | 346,995 | -0.16(-0.59%) |
May 03, 2007 | 27.94 | 28.02 | 27.23 | 27.34 | 226,761 | -0.65(-2.31%) |
May 02, 2007 | 27.51 | 28.40 | 27.51 | 27.99 | 213,595 | +0.46(+1.66%) |
May 01, 2007 | 27.61 | 27.71 | 26.87 | 27.53 | 368,097 | -0.17(-0.62%) |
Apr 30, 2007 | 27.76 | 28.07 | 27.55 | 27.70 | 419,585 | -0.06(-0.21%) |
Apr 27, 2007 | 27.66 | 27.88 | 27.32 | 27.76 | 238,779 | -0.03(-0.10%) |
Apr 26, 2007 | 27.99 | 28.00 | 27.46 | 27.79 | 299,236 | -0.26(-0.91%) |
Apr 25, 2007 | 27.98 | 28.37 | 27.46 | 28.04 | 433,762 | +0.07(+0.24%) |
Apr 24, 2007 | 28.41 | 28.42 | 27.90 | 27.98 | 449,436 | -0.34(-1.21%) |
Apr 23, 2007 | 27.97 | 28.38 | 27.76 | 28.32 | 160,989 | +0.23(+0.81%) |
Apr 20, 2007 | 28.27 | 28.40 | 27.73 | 28.09 | 324,959 | +0.16(+0.58%) |
Apr 19, 2007 | 28.20 | 28.41 | 27.82 | 27.93 | 252,157 | -0.50(-1.77%) |
Apr 18, 2007 | 28.53 | 28.77 | 27.91 | 28.43 | 179,836 | -0.28(-0.96%) |
Apr 17, 2007 | 28.89 | 29.06 | 28.51 | 28.71 | 610,956 | -0.22(-0.76%) |
Apr 16, 2007 | 28.84 | 29.17 | 28.66 | 28.93 | 458,864 | +0.10(+0.36%) |
Apr 13, 2007 | 28.82 | 28.96 | 28.60 | 28.82 | 427,390 | -0.07(-0.23%) |
Apr 12, 2007 | 29.00 | 29.04 | 28.69 | 28.89 | 455,541 | -0.30(-1.04%) |
Apr 11, 2007 | 29.66 | 29.66 | 29.16 | 29.19 | 300,723 | -0.40(-1.35%) |
Apr 10, 2007 | 29.11 | 29.90 | 29.11 | 29.59 | 313,651 | +0.42(+1.43%) |
Apr 09, 2007 | 29.39 | 29.39 | 28.84 | 29.17 | 275,623 | -0.22(-0.74%) |
Apr 05, 2007 | 28.92 | 29.46 | 28.84 | 29.39 | 432,329 | +0.42(+1.44%) |
Apr 04, 2007 | 28.66 | 29.05 | 28.66 | 28.97 | 457,820 | +0.09(+0.30%) |
Apr 03, 2007 | 28.14 | 28.92 | 28.14 | 28.89 | 512,438 | +0.78(+2.77%) |
Apr 02, 2007 | 27.23 | 28.12 | 26.98 | 28.11 | 606,874 | +0.94(+3.46%) |
Mar 30, 2007 | 26.97 | 27.31 | 26.86 | 27.17 | 440,409 | +0.18(+0.67%) |
Mar 29, 2007 | 26.67 | 27.05 | 26.39 | 26.99 | 453,064 | +0.48(+1.83%) |
Mar 28, 2007 | 26.86 | 26.98 | 26.30 | 26.50 | 549,517 | -0.54(-2.00%) |
Mar 27, 2007 | 27.10 | 27.61 | 26.92 | 27.05 | 758,861 | -0.20(-0.73%) |
Mar 26, 2007 | 27.82 | 28.13 | 27.16 | 27.24 | 511,809 | -0.64(-2.28%) |
Mar 23, 2007 | 27.84 | 28.09 | 27.69 | 27.88 | 389,361 | -0.01(-0.03%) |
Mar 22, 2007 | 28.01 | 28.04 | 27.65 | 27.89 | 401,927 | -0.08(-0.27%) |
Mar 21, 2007 | 27.59 | 28.01 | 27.24 | 27.97 | 450,071 | +0.42(+1.52%) |
Mar 20, 2007 | 26.82 | 27.58 | 26.82 | 27.55 | 497,473 | +0.66(+2.44%) |
Mar 19, 2007 | 27.15 | 27.46 | 26.81 | 26.89 | 722,777 | +0.30(+1.14%) |
Mar 16, 2007 | 27.15 | 27.17 | 26.23 | 26.59 | 1,172,694 | -0.57(-2.10%) |
Mar 15, 2007 | 25.95 | 27.75 | 25.91 | 27.16 | 2,256,326 | -0.80(-2.86%) |
Mar 14, 2007 | 27.72 | 28.02 | 26.98 | 27.96 | 823,605 | +0.15(+0.55%) |
Mar 13, 2007 | 29.30 | 29.31 | 27.69 | 27.81 | 418,794 | -1.49(-5.09%) |
Mar 12, 2007 | 29.07 | 29.37 | 28.41 | 29.30 | 292,039 | +0.75(+2.63%) |
Mar 09, 2007 | 28.40 | 28.87 | 28.05 | 28.55 | 208,163 | +0.10(+0.37%) |
Mar 08, 2007 | 27.77 | 28.56 | 27.70 | 28.44 | 411,434 | +0.70(+2.54%) |
Mar 07, 2007 | 27.81 | 28.18 | 27.56 | 27.74 | 514,815 | -0.25(-0.88%) |
Mar 06, 2007 | 27.79 | 28.12 | 27.62 | 27.99 | 622,219 | +0.44(+1.59%) |
Mar 05, 2007 | 28.41 | 28.51 | 27.37 | 27.55 | 731,260 | -3.28(-10.63%) |
Mar 02, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |