Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.47 | 29.06 | 28.44 | 29.06 | 238,700 | +0.59(+2.07%) |
May 30, 2007 | 28.70 | 29.14 | 28.21 | 28.47 | 570,600 | -0.23(-0.80%) |
May 29, 2007 | 29.50 | 29.50 | 28.58 | 28.70 | 230,700 | -0.72(-2.45%) |
May 25, 2007 | 29.46 | 29.55 | 29.42 | 29.42 | 101,200 | -0.08(-0.27%) |
May 24, 2007 | 29.11 | 29.61 | 29.01 | 29.50 | 149,400 | +0.47(+1.62%) |
May 23, 2007 | 29.31 | 29.31 | 28.99 | 29.03 | 86,900 | -0.30(-1.02%) |
May 22, 2007 | 29.14 | 29.38 | 29.10 | 29.33 | 80,600 | +0.19(+0.65%) |
May 21, 2007 | 29.00 | 29.36 | 28.93 | 29.14 | 203,900 | +0.14(+0.48%) |
May 18, 2007 | 28.71 | 29.49 | 28.66 | 29.00 | 320,000 | +0.31(+1.08%) |
May 17, 2007 | 28.81 | 29.18 | 28.44 | 28.69 | 535,000 | -0.10(-0.35%) |
May 16, 2007 | 29.47 | 29.48 | 28.65 | 28.79 | 163,000 | -0.71(-2.41%) |
May 15, 2007 | 29.46 | 29.76 | 29.46 | 29.50 | 138,200 | +0.10(+0.34%) |
May 14, 2007 | 29.13 | 29.47 | 29.10 | 29.40 | 221,600 | +0.27(+0.93%) |
May 11, 2007 | 28.98 | 29.23 | 28.98 | 29.13 | 250,100 | +0.13(+0.45%) |
May 10, 2007 | 29.40 | 29.57 | 28.98 | 29.00 | 451,100 | -0.51(-1.73%) |
May 09, 2007 | 29.43 | 29.51 | 28.88 | 29.51 | 228,500 | -0.02(-0.07%) |
May 08, 2007 | 29.03 | 29.90 | 28.83 | 29.53 | 502,200 | +0.52(+1.79%) |
May 07, 2007 | 28.93 | 29.30 | 28.64 | 29.01 | 176,700 | +0.23(+0.80%) |
May 04, 2007 | 28.38 | 28.78 | 28.01 | 28.78 | 135,300 | +0.42(+1.48%) |
May 03, 2007 | 28.37 | 28.39 | 28.19 | 28.36 | 71,900 | +0.04(+0.14%) |
May 02, 2007 | 28.62 | 28.63 | 28.32 | 28.32 | 195,300 | -0.20(-0.70%) |
May 01, 2007 | 28.61 | 29.12 | 28.14 | 28.52 | 522,500 | -0.03(-0.11%) |
Apr 30, 2007 | 29.01 | 29.01 | 28.41 | 28.55 | 344,200 | -0.45(-1.55%) |
Apr 27, 2007 | 29.50 | 29.75 | 28.86 | 29.00 | 463,200 | -0.78(-2.62%) |
Apr 26, 2007 | 28.88 | 29.98 | 28.71 | 29.78 | 341,700 | +1.02(+3.55%) |
Apr 25, 2007 | 28.56 | 28.81 | 28.31 | 28.76 | 314,000 | +0.20(+0.70%) |
Apr 24, 2007 | 28.70 | 28.73 | 28.25 | 28.56 | 261,406 | -0.10(-0.35%) |
Apr 23, 2007 | 28.54 | 28.66 | 28.44 | 28.66 | 72,100 | +0.12(+0.42%) |
Apr 20, 2007 | 28.62 | 28.64 | 28.10 | 28.54 | 131,800 | -0.08(-0.28%) |
Apr 19, 2007 | 28.05 | 28.79 | 27.94 | 28.62 | 231,100 | +0.57(+2.03%) |
Apr 18, 2007 | 28.36 | 28.52 | 28.01 | 28.05 | 223,600 | -0.27(-0.95%) |
Apr 17, 2007 | 27.99 | 28.50 | 27.90 | 28.32 | 161,600 | +0.33(+1.18%) |
Apr 16, 2007 | 27.10 | 28.13 | 27.10 | 27.99 | 203,600 | +0.78(+2.87%) |
Apr 13, 2007 | 27.13 | 27.21 | 26.97 | 27.21 | 83,200 | +0.11(+0.41%) |
Apr 12, 2007 | 27.15 | 27.15 | 26.98 | 27.10 | 77,700 | +0.00(+0.00%) |
Apr 11, 2007 | 27.00 | 27.20 | 26.87 | 27.10 | 111,000 | +0.23(+0.86%) |
Apr 10, 2007 | 26.86 | 27.00 | 26.79 | 26.87 | 139,700 | +0.01(+0.04%) |
Apr 09, 2007 | 27.10 | 27.30 | 26.78 | 26.86 | 197,500 | -0.20(-0.74%) |
Apr 05, 2007 | 26.85 | 27.06 | 26.82 | 27.06 | 150,100 | +0.17(+0.63%) |
Apr 04, 2007 | 26.59 | 26.90 | 26.40 | 26.89 | 241,400 | +0.36(+1.36%) |
Apr 03, 2007 | 26.41 | 26.66 | 26.35 | 26.53 | 160,900 | +0.18(+0.68%) |
Apr 02, 2007 | 26.46 | 26.63 | 25.95 | 26.35 | 119,100 | +0.04(+0.15%) |
Mar 30, 2007 | 26.43 | 26.50 | 26.20 | 26.31 | 99,000 | -0.12(-0.45%) |
Mar 29, 2007 | 26.30 | 26.44 | 26.22 | 26.43 | 93,700 | +0.12(+0.46%) |
Mar 28, 2007 | 26.40 | 26.50 | 26.25 | 26.31 | 81,200 | -0.18(-0.68%) |
Mar 27, 2007 | 26.69 | 26.69 | 26.30 | 26.49 | 91,600 | -0.16(-0.60%) |
Mar 26, 2007 | 26.95 | 26.95 | 26.37 | 26.65 | 126,900 | -0.35(-1.30%) |
Mar 23, 2007 | 26.74 | 27.00 | 26.63 | 27.00 | 136,300 | +0.19(+0.71%) |
Mar 22, 2007 | 26.53 | 26.93 | 26.46 | 26.81 | 222,500 | +0.43(+1.63%) |
Mar 21, 2007 | 26.54 | 26.55 | 25.90 | 26.38 | 322,900 | -0.22(-0.83%) |
Mar 20, 2007 | 26.62 | 26.68 | 26.48 | 26.60 | 297,700 | -0.08(-0.30%) |
Mar 19, 2007 | 26.34 | 26.69 | 26.26 | 26.68 | 188,700 | +0.01(+0.04%) |
Mar 16, 2007 | 26.40 | 26.67 | 26.40 | 26.67 | 87,900 | +0.36(+1.37%) |
Mar 15, 2007 | 26.38 | 26.50 | 26.24 | 26.31 | 283,000 | -0.19(-0.72%) |
Mar 14, 2007 | 26.64 | 26.72 | 26.16 | 26.50 | 506,700 | -0.13(-0.49%) |
Mar 13, 2007 | 27.02 | 26.88 | 26.56 | 26.63 | 311,200 | -0.39(-1.44%) |
Mar 12, 2007 | 26.75 | 27.34 | 26.65 | 27.02 | 261,500 | +0.26(+0.97%) |
Mar 09, 2007 | 26.49 | 26.80 | 26.37 | 26.76 | 174,200 | +0.26(+0.98%) |
Mar 08, 2007 | 26.78 | 26.92 | 26.42 | 26.50 | 205,900 | -0.21(-0.79%) |
Mar 07, 2007 | 26.95 | 27.30 | 26.70 | 26.71 | 95,400 | -0.14(-0.52%) |
Mar 06, 2007 | 27.37 | 27.55 | 26.81 | 26.85 | 154,500 | -0.43(-1.58%) |
Mar 05, 2007 | 27.75 | 27.75 | 27.22 | 27.28 | 211,200 | -0.58(-2.08%) |
Mar 02, 2007 | 27.94 | 28.00 | 27.71 | 27.86 | 221,800 | -0.04(-0.14%) |