Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.66 | 30.00 | 29.50 | 29.74 | 546,150 | +0.13(+0.44%) |
May 30, 2007 | 29.06 | 29.61 | 28.75 | 29.61 | 570,000 | +0.45(+1.54%) |
May 29, 2007 | 29.32 | 29.64 | 28.97 | 29.16 | 493,872 | +0.00(+0.00%) |
May 25, 2007 | 28.28 | 29.29 | 28.28 | 29.16 | 744,675 | +1.12(+3.99%) |
May 24, 2007 | 28.95 | 29.11 | 27.98 | 28.04 | 693,100 | -0.81(-2.81%) |
May 23, 2007 | 29.00 | 30.00 | 28.64 | 28.85 | 1,019,976 | +0.63(+2.23%) |
May 22, 2007 | 27.91 | 28.50 | 27.91 | 28.22 | 813,600 | +0.40(+1.44%) |
May 21, 2007 | 26.88 | 27.96 | 26.88 | 27.82 | 444,200 | +0.91(+3.38%) |
May 18, 2007 | 26.63 | 27.27 | 26.42 | 26.91 | 352,600 | +0.28(+1.05%) |
May 17, 2007 | 26.62 | 26.76 | 26.22 | 26.63 | 592,600 | -0.09(-0.34%) |
May 16, 2007 | 26.15 | 26.77 | 26.02 | 26.72 | 236,200 | +0.66(+2.53%) |
May 15, 2007 | 26.34 | 26.84 | 25.96 | 26.06 | 346,500 | -0.22(-0.84%) |
May 14, 2007 | 26.60 | 26.77 | 25.93 | 26.28 | 250,600 | -0.32(-1.20%) |
May 11, 2007 | 26.50 | 26.73 | 26.35 | 26.60 | 190,900 | +0.19(+0.72%) |
May 10, 2007 | 27.03 | 27.03 | 26.38 | 26.41 | 261,200 | -0.79(-2.90%) |
May 09, 2007 | 27.01 | 27.31 | 26.91 | 27.20 | 230,700 | +0.19(+0.70%) |
May 08, 2007 | 26.77 | 27.14 | 26.32 | 27.01 | 212,900 | +0.09(+0.33%) |
May 07, 2007 | 26.90 | 27.09 | 26.69 | 26.92 | 171,800 | +0.05(+0.19%) |
May 04, 2007 | 26.73 | 26.88 | 26.60 | 26.87 | 232,500 | +0.14(+0.52%) |
May 03, 2007 | 26.70 | 26.80 | 26.40 | 26.73 | 172,700 | +0.09(+0.34%) |
May 02, 2007 | 26.17 | 26.80 | 26.07 | 26.64 | 218,800 | +0.43(+1.64%) |
May 01, 2007 | 26.00 | 26.24 | 25.33 | 26.21 | 495,300 | +0.30(+1.16%) |
Apr 30, 2007 | 27.20 | 27.20 | 25.84 | 25.91 | 542,300 | -1.28(-4.71%) |
Apr 27, 2007 | 27.30 | 27.54 | 27.11 | 27.19 | 363,767 | -0.24(-0.87%) |
Apr 26, 2007 | 27.34 | 27.48 | 27.06 | 27.43 | 347,500 | +0.06(+0.22%) |
Apr 25, 2007 | 27.36 | 27.55 | 27.07 | 27.37 | 331,900 | +0.17(+0.63%) |
Apr 24, 2007 | 27.30 | 27.31 | 26.94 | 27.20 | 464,300 | -0.12(-0.44%) |
Apr 23, 2007 | 27.57 | 27.57 | 26.97 | 27.32 | 237,100 | -0.35(-1.26%) |
Apr 20, 2007 | 27.70 | 27.88 | 27.30 | 27.67 | 194,500 | +0.49(+1.80%) |
Apr 19, 2007 | 27.05 | 27.50 | 26.75 | 27.18 | 231,300 | -0.12(-0.44%) |
Apr 18, 2007 | 27.12 | 27.39 | 26.71 | 27.30 | 330,900 | +0.03(+0.11%) |
Apr 17, 2007 | 27.22 | 27.38 | 27.12 | 27.27 | 238,700 | +0.02(+0.07%) |
Apr 16, 2007 | 27.12 | 27.27 | 26.99 | 27.25 | 205,100 | +0.25(+0.93%) |
Apr 13, 2007 | 27.50 | 27.51 | 26.85 | 27.00 | 295,100 | -0.55(-2.00%) |
Apr 12, 2007 | 26.76 | 27.55 | 26.38 | 27.55 | 275,400 | +0.71(+2.65%) |
Apr 11, 2007 | 27.29 | 27.29 | 26.62 | 26.84 | 526,200 | -0.47(-1.72%) |
Apr 10, 2007 | 26.84 | 27.33 | 26.80 | 27.31 | 272,900 | +0.43(+1.60%) |
Apr 09, 2007 | 26.76 | 27.04 | 26.70 | 26.88 | 211,800 | +0.11(+0.41%) |
Apr 05, 2007 | 26.64 | 26.94 | 26.64 | 26.77 | 166,100 | +0.13(+0.49%) |
Apr 04, 2007 | 26.62 | 26.76 | 26.27 | 26.64 | 193,000 | +0.03(+0.11%) |
Apr 03, 2007 | 26.23 | 26.75 | 26.23 | 26.61 | 295,600 | +0.49(+1.88%) |
Apr 02, 2007 | 26.17 | 26.37 | 25.90 | 26.12 | 284,700 | +0.06(+0.23%) |
Mar 30, 2007 | 26.00 | 26.21 | 25.79 | 26.06 | 600,500 | +0.13(+0.50%) |
Mar 29, 2007 | 25.99 | 26.00 | 25.59 | 25.93 | 188,300 | +0.11(+0.43%) |
Mar 28, 2007 | 25.84 | 26.00 | 25.57 | 25.82 | 513,600 | -0.25(-0.96%) |
Mar 27, 2007 | 25.84 | 26.11 | 25.48 | 26.07 | 328,500 | +0.12(+0.46%) |
Mar 26, 2007 | 26.10 | 26.18 | 25.81 | 25.95 | 354,700 | -0.03(-0.12%) |
Mar 23, 2007 | 26.19 | 26.31 | 25.94 | 25.98 | 297,500 | -0.32(-1.22%) |
Mar 22, 2007 | 26.67 | 26.94 | 26.13 | 26.30 | 563,400 | -0.37(-1.39%) |
Mar 21, 2007 | 26.44 | 26.71 | 26.24 | 26.67 | 344,400 | +0.24(+0.91%) |
Mar 20, 2007 | 26.00 | 26.49 | 25.87 | 26.43 | 247,800 | +0.35(+1.34%) |
Mar 19, 2007 | 25.85 | 26.33 | 25.85 | 26.08 | 467,000 | +0.58(+2.27%) |
Mar 16, 2007 | 26.25 | 26.25 | 25.45 | 25.50 | 561,800 | -0.74(-2.82%) |
Mar 15, 2007 | 25.90 | 26.46 | 25.81 | 26.24 | 724,500 | +0.58(+2.26%) |
Mar 14, 2007 | 25.56 | 25.97 | 25.31 | 25.66 | 632,400 | +0.06(+0.23%) |
Mar 13, 2007 | 26.42 | 26.31 | 25.54 | 25.60 | 830,000 | -0.82(-3.10%) |
Mar 12, 2007 | 26.02 | 26.83 | 25.90 | 26.42 | 972,400 | +0.42(+1.62%) |
Mar 09, 2007 | 25.39 | 26.41 | 25.39 | 26.00 | 812,600 | +0.61(+2.40%) |
Mar 08, 2007 | 25.33 | 25.89 | 25.28 | 25.39 | 418,500 | -0.01(-0.04%) |
Mar 07, 2007 | 25.00 | 25.55 | 24.90 | 25.40 | 567,300 | +0.39(+1.56%) |
Mar 06, 2007 | 24.36 | 25.17 | 24.36 | 25.01 | 638,400 | +0.71(+2.92%) |
Mar 05, 2007 | 24.19 | 24.83 | 23.84 | 24.30 | 587,900 | -0.13(-0.53%) |
Mar 02, 2007 | 24.97 | 25.18 | 24.36 | 24.43 | 574,500 | -0.55(-2.20%) |