Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.42 | 27.49 | 27.00 | 27.28 | 355,100 | -0.09(-0.33%) |
May 30, 2007 | 26.96 | 27.49 | 26.64 | 27.37 | 706,100 | +0.41(+1.52%) |
May 29, 2007 | 26.87 | 27.17 | 26.77 | 26.96 | 281,585 | +0.08(+0.30%) |
May 25, 2007 | 27.13 | 27.33 | 26.81 | 26.88 | 316,500 | -0.25(-0.92%) |
May 24, 2007 | 27.33 | 27.68 | 26.95 | 27.13 | 274,800 | -0.20(-0.73%) |
May 23, 2007 | 27.55 | 27.71 | 27.25 | 27.33 | 412,500 | -0.10(-0.36%) |
May 22, 2007 | 27.10 | 27.64 | 27.05 | 27.43 | 316,881 | +0.33(+1.22%) |
May 21, 2007 | 27.00 | 27.36 | 26.96 | 27.10 | 528,900 | +0.13(+0.48%) |
May 18, 2007 | 26.61 | 27.16 | 26.61 | 26.97 | 351,600 | +0.37(+1.39%) |
May 17, 2007 | 26.83 | 26.96 | 26.55 | 26.60 | 176,800 | -0.23(-0.86%) |
May 16, 2007 | 26.73 | 27.11 | 26.60 | 26.83 | 256,100 | +0.29(+1.09%) |
May 15, 2007 | 27.10 | 27.36 | 26.47 | 26.54 | 543,400 | -0.55(-2.03%) |
May 14, 2007 | 26.90 | 27.12 | 26.81 | 27.09 | 339,200 | +0.19(+0.71%) |
May 11, 2007 | 27.08 | 27.08 | 26.85 | 26.90 | 295,000 | -0.04(-0.15%) |
May 10, 2007 | 27.00 | 27.12 | 26.38 | 26.94 | 1,040,382 | -1.03(-3.68%) |
May 09, 2007 | 28.21 | 28.21 | 27.78 | 27.97 | 343,200 | -0.44(-1.55%) |
May 08, 2007 | 28.40 | 28.50 | 28.01 | 28.41 | 222,400 | -0.09(-0.32%) |
May 07, 2007 | 28.70 | 28.70 | 28.28 | 28.50 | 287,271 | -0.20(-0.70%) |
May 04, 2007 | 28.49 | 28.75 | 28.47 | 28.70 | 245,000 | +0.26(+0.91%) |
May 03, 2007 | 28.45 | 28.59 | 28.18 | 28.44 | 815,600 | -0.07(-0.25%) |
May 02, 2007 | 29.63 | 29.63 | 28.45 | 28.51 | 403,100 | -0.44(-1.52%) |
May 01, 2007 | 28.87 | 29.16 | 28.37 | 28.95 | 457,500 | +0.18(+0.63%) |
Apr 30, 2007 | 30.06 | 30.06 | 28.72 | 28.77 | 970,075 | -1.05(-3.52%) |
Apr 27, 2007 | 29.57 | 30.00 | 29.50 | 29.82 | 464,900 | +0.25(+0.85%) |
Apr 26, 2007 | 29.51 | 29.82 | 29.28 | 29.57 | 709,700 | +0.31(+1.06%) |
Apr 25, 2007 | 29.00 | 29.40 | 28.14 | 29.26 | 1,158,900 | +1.02(+3.61%) |
Apr 24, 2007 | 28.12 | 28.29 | 27.87 | 28.24 | 714,900 | +0.21(+0.75%) |
Apr 23, 2007 | 27.94 | 28.11 | 27.41 | 28.03 | 344,000 | +0.09(+0.32%) |
Apr 20, 2007 | 28.48 | 28.50 | 27.85 | 27.94 | 527,000 | -0.51(-1.79%) |
Apr 19, 2007 | 27.99 | 28.47 | 27.99 | 28.45 | 576,000 | +0.46(+1.64%) |
Apr 18, 2007 | 27.74 | 28.00 | 27.44 | 27.99 | 531,600 | +0.11(+0.39%) |
Apr 17, 2007 | 27.84 | 27.95 | 27.71 | 27.88 | 472,800 | +0.18(+0.65%) |
Apr 16, 2007 | 27.05 | 27.90 | 27.05 | 27.70 | 594,100 | +0.65(+2.40%) |
Apr 13, 2007 | 27.63 | 27.71 | 26.91 | 27.05 | 696,500 | -0.61(-2.21%) |
Apr 12, 2007 | 27.28 | 27.74 | 27.12 | 27.66 | 370,000 | +0.28(+1.02%) |
Apr 11, 2007 | 27.10 | 27.38 | 26.95 | 27.38 | 366,100 | +0.48(+1.78%) |
Apr 10, 2007 | 27.05 | 27.05 | 26.72 | 26.90 | 396,200 | -0.21(-0.77%) |
Apr 09, 2007 | 27.01 | 27.22 | 27.00 | 27.11 | 580,300 | +0.10(+0.37%) |
Apr 05, 2007 | 27.20 | 27.20 | 26.86 | 27.01 | 733,500 | -0.19(-0.70%) |
Apr 04, 2007 | 27.65 | 27.65 | 27.19 | 27.20 | 1,043,500 | -1.50(-5.23%) |
Apr 03, 2007 | 28.38 | 28.75 | 28.33 | 28.70 | 343,100 | +0.45(+1.59%) |
Apr 02, 2007 | 28.25 | 28.38 | 28.10 | 28.25 | 232,200 | +0.00(+0.00%) |
Mar 30, 2007 | 27.95 | 28.36 | 27.72 | 28.25 | 367,300 | +0.30(+1.07%) |
Mar 29, 2007 | 28.15 | 28.28 | 27.67 | 27.95 | 366,600 | +0.02(+0.07%) |
Mar 28, 2007 | 27.96 | 28.00 | 27.66 | 27.93 | 344,600 | -0.03(-0.11%) |
Mar 27, 2007 | 28.11 | 28.14 | 27.55 | 27.96 | 577,300 | -0.14(-0.50%) |
Mar 26, 2007 | 28.10 | 28.32 | 27.90 | 28.10 | 359,300 | +0.00(+0.00%) |
Mar 23, 2007 | 28.14 | 28.18 | 27.98 | 28.10 | 200,300 | +0.02(+0.07%) |
Mar 22, 2007 | 28.19 | 28.19 | 27.98 | 28.08 | 286,300 | -0.07(-0.25%) |
Mar 21, 2007 | 28.38 | 28.44 | 28.03 | 28.15 | 685,500 | -0.35(-1.23%) |
Mar 20, 2007 | 28.42 | 28.70 | 28.27 | 28.50 | 414,900 | +0.21(+0.74%) |
Mar 19, 2007 | 28.20 | 28.54 | 28.18 | 28.29 | 178,200 | +0.29(+1.04%) |
Mar 16, 2007 | 28.14 | 28.13 | 27.56 | 28.00 | 358,500 | -0.13(-0.46%) |
Mar 15, 2007 | 27.55 | 28.18 | 27.55 | 28.13 | 393,700 | +0.66(+2.40%) |
Mar 14, 2007 | 27.59 | 27.69 | 27.22 | 27.47 | 523,700 | -0.12(-0.43%) |
Mar 13, 2007 | 27.75 | 27.95 | 27.49 | 27.59 | 3,256,800 | -0.16(-0.58%) |
Mar 12, 2007 | 27.60 | 28.03 | 27.55 | 27.75 | 356,500 | +0.14(+0.51%) |
Mar 09, 2007 | 27.75 | 28.03 | 27.34 | 27.61 | 350,900 | +0.11(+0.40%) |
Mar 08, 2007 | 26.60 | 27.69 | 26.60 | 27.50 | 417,400 | +1.13(+4.29%) |
Mar 07, 2007 | 26.58 | 26.87 | 26.33 | 26.37 | 153,300 | -0.13(-0.49%) |
Mar 06, 2007 | 26.42 | 26.62 | 26.24 | 26.50 | 245,500 | +0.33(+1.26%) |
Mar 05, 2007 | 26.60 | 26.90 | 26.15 | 26.17 | 356,600 | -0.55(-2.06%) |
Mar 02, 2007 | 26.45 | 26.98 | 26.35 | 26.72 | 345,900 | +0.17(+0.64%) |