Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.36 | 26.50 | 26.00 | 26.35 | 278,900 | +0.12(+0.46%) |
May 30, 2007 | 25.69 | 26.24 | 25.51 | 26.23 | 235,400 | +0.65(+2.54%) |
May 29, 2007 | 25.83 | 25.89 | 25.50 | 25.58 | 158,800 | -0.42(-1.62%) |
May 25, 2007 | 25.79 | 26.12 | 25.70 | 26.00 | 208,000 | +0.45(+1.76%) |
May 24, 2007 | 25.31 | 25.56 | 25.18 | 25.55 | 178,200 | +0.45(+1.79%) |
May 23, 2007 | 25.25 | 25.25 | 25.04 | 25.10 | 110,400 | +0.11(+0.44%) |
May 22, 2007 | 25.10 | 25.30 | 24.90 | 24.99 | 164,200 | -0.35(-1.38%) |
May 21, 2007 | 25.05 | 25.40 | 25.01 | 25.34 | 289,700 | +0.46(+1.85%) |
May 18, 2007 | 25.16 | 25.25 | 24.81 | 24.88 | 144,200 | -0.25(-0.99%) |
May 17, 2007 | 25.30 | 25.41 | 25.11 | 25.13 | 255,000 | -0.17(-0.67%) |
May 16, 2007 | 25.37 | 25.56 | 25.24 | 25.30 | 190,400 | -0.04(-0.16%) |
May 15, 2007 | 25.00 | 25.42 | 24.88 | 25.34 | 313,300 | +0.08(+0.32%) |
May 14, 2007 | 25.47 | 25.51 | 25.26 | 25.26 | 170,200 | -0.07(-0.28%) |
May 11, 2007 | 24.62 | 25.40 | 24.62 | 25.33 | 281,300 | +0.61(+2.47%) |
May 10, 2007 | 24.80 | 25.00 | 24.60 | 24.72 | 163,100 | -0.18(-0.72%) |
May 09, 2007 | 24.78 | 24.96 | 24.78 | 24.90 | 310,300 | +0.07(+0.28%) |
May 08, 2007 | 24.94 | 25.04 | 24.78 | 24.83 | 334,500 | -0.49(-1.94%) |
May 07, 2007 | 25.66 | 25.68 | 25.15 | 25.32 | 160,700 | -0.29(-1.13%) |
May 04, 2007 | 25.50 | 25.61 | 25.30 | 25.61 | 402,000 | +0.17(+0.67%) |
May 03, 2007 | 25.20 | 25.66 | 25.15 | 25.44 | 2,226,200 | +0.32(+1.27%) |
May 02, 2007 | 25.40 | 25.42 | 25.06 | 25.12 | 266,300 | -0.14(-0.55%) |
May 01, 2007 | 24.94 | 25.37 | 24.70 | 25.26 | 151,600 | +0.41(+1.65%) |
Apr 30, 2007 | 24.92 | 25.19 | 24.82 | 24.85 | 281,700 | -0.26(-1.04%) |
Apr 27, 2007 | 25.37 | 25.37 | 25.00 | 25.11 | 326,800 | -0.33(-1.30%) |
Apr 26, 2007 | 25.85 | 25.90 | 25.32 | 25.44 | 185,600 | -0.11(-0.43%) |
Apr 25, 2007 | 25.08 | 25.96 | 25.00 | 25.55 | 203,100 | +0.60(+2.40%) |
Apr 24, 2007 | 24.87 | 25.03 | 24.83 | 24.95 | 130,800 | -0.05(-0.20%) |
Apr 23, 2007 | 25.25 | 25.29 | 24.96 | 25.00 | 323,000 | -0.50(-1.96%) |
Apr 20, 2007 | 25.42 | 25.50 | 25.20 | 25.50 | 107,000 | +0.07(+0.28%) |
Apr 19, 2007 | 25.10 | 25.43 | 25.10 | 25.43 | 123,400 | +0.31(+1.23%) |
Apr 18, 2007 | 25.34 | 25.34 | 25.03 | 25.12 | 178,100 | -0.15(-0.59%) |
Apr 17, 2007 | 25.65 | 25.81 | 25.24 | 25.27 | 169,600 | -0.34(-1.33%) |
Apr 16, 2007 | 25.71 | 25.85 | 25.50 | 25.61 | 221,800 | -0.21(-0.81%) |
Apr 13, 2007 | 25.55 | 25.97 | 25.49 | 25.82 | 208,000 | +0.33(+1.29%) |
Apr 12, 2007 | 25.49 | 25.55 | 25.10 | 25.49 | 226,700 | -0.08(-0.31%) |
Apr 11, 2007 | 25.78 | 25.79 | 25.40 | 25.57 | 153,500 | +0.02(+0.08%) |
Apr 10, 2007 | 25.51 | 25.71 | 25.27 | 25.55 | 211,000 | +0.09(+0.35%) |
Apr 09, 2007 | 26.01 | 26.10 | 25.35 | 25.46 | 373,300 | +0.03(+0.12%) |
Apr 05, 2007 | 25.20 | 25.54 | 25.12 | 25.43 | 171,800 | +0.25(+0.99%) |
Apr 04, 2007 | 25.05 | 25.30 | 24.87 | 25.18 | 270,800 | +0.30(+1.21%) |
Apr 03, 2007 | 25.17 | 25.22 | 24.72 | 24.88 | 506,800 | -0.19(-0.76%) |
Apr 02, 2007 | 24.88 | 25.22 | 24.53 | 25.07 | 291,800 | -0.12(-0.48%) |
Mar 30, 2007 | 26.03 | 26.08 | 24.90 | 25.19 | 692,200 | -0.90(-3.45%) |
Mar 29, 2007 | 26.04 | 26.14 | 25.76 | 26.09 | 214,600 | +0.02(+0.08%) |
Mar 28, 2007 | 26.04 | 26.11 | 25.80 | 26.07 | 149,600 | +0.15(+0.58%) |
Mar 27, 2007 | 25.89 | 25.95 | 25.78 | 25.92 | 96,200 | +0.12(+0.47%) |
Mar 26, 2007 | 26.01 | 26.15 | 25.64 | 25.80 | 194,700 | -0.48(-1.83%) |
Mar 23, 2007 | 26.39 | 26.43 | 26.17 | 26.28 | 99,700 | -0.07(-0.27%) |
Mar 22, 2007 | 26.21 | 26.39 | 26.14 | 26.35 | 103,400 | +0.03(+0.11%) |
Mar 21, 2007 | 26.29 | 26.34 | 26.16 | 26.32 | 148,100 | +0.14(+0.53%) |
Mar 20, 2007 | 25.90 | 26.20 | 25.88 | 26.18 | 95,100 | +0.19(+0.73%) |
Mar 19, 2007 | 25.88 | 26.12 | 25.70 | 25.99 | 96,500 | +0.07(+0.27%) |
Mar 16, 2007 | 25.53 | 26.09 | 25.50 | 25.92 | 83,000 | +0.32(+1.25%) |
Mar 15, 2007 | 25.97 | 26.05 | 25.58 | 25.60 | 131,400 | -0.38(-1.46%) |
Mar 14, 2007 | 25.70 | 25.98 | 25.53 | 25.98 | 172,900 | +0.09(+0.35%) |
Mar 13, 2007 | 26.13 | 26.25 | 25.87 | 25.89 | 111,900 | -0.24(-0.92%) |
Mar 12, 2007 | 26.25 | 26.34 | 26.00 | 26.13 | 91,700 | -0.18(-0.68%) |
Mar 09, 2007 | 26.49 | 26.49 | 26.08 | 26.31 | 97,000 | -0.11(-0.42%) |
Mar 08, 2007 | 26.54 | 26.65 | 26.32 | 26.42 | 109,600 | -0.02(-0.08%) |
Mar 07, 2007 | 26.25 | 26.57 | 26.15 | 26.44 | 175,400 | +0.24(+0.92%) |
Mar 06, 2007 | 26.50 | 26.53 | 26.16 | 26.20 | 127,400 | -0.14(-0.53%) |
Mar 05, 2007 | 25.84 | 26.34 | 25.70 | 26.34 | 253,700 | -0.05(-0.19%) |
Mar 02, 2007 | 26.41 | 26.78 | 26.39 | 26.39 | 121,900 | -0.25(-0.94%) |