Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.40 | 26.50 | 26.29 | 26.35 | 58,000 | -0.10(-0.38%) |
May 30, 2007 | 26.04 | 26.45 | 25.90 | 26.45 | 62,600 | +0.43(+1.65%) |
May 29, 2007 | 25.92 | 26.39 | 25.83 | 26.02 | 68,500 | +0.10(+0.39%) |
May 25, 2007 | 26.05 | 26.14 | 25.68 | 25.92 | 82,500 | -0.03(-0.12%) |
May 24, 2007 | 26.46 | 26.52 | 25.83 | 25.95 | 105,500 | -0.42(-1.59%) |
May 23, 2007 | 26.65 | 26.84 | 26.22 | 26.37 | 77,100 | -0.20(-0.75%) |
May 22, 2007 | 26.65 | 26.85 | 26.40 | 26.57 | 63,200 | -0.05(-0.19%) |
May 21, 2007 | 26.47 | 26.70 | 26.47 | 26.62 | 63,300 | +0.14(+0.53%) |
May 18, 2007 | 26.28 | 26.50 | 26.27 | 26.48 | 59,300 | +0.19(+0.72%) |
May 17, 2007 | 26.25 | 26.34 | 26.01 | 26.29 | 52,600 | -0.03(-0.11%) |
May 16, 2007 | 26.00 | 26.33 | 26.00 | 26.32 | 109,200 | +0.32(+1.23%) |
May 15, 2007 | 26.06 | 26.30 | 26.00 | 26.00 | 79,400 | -0.03(-0.12%) |
May 14, 2007 | 26.10 | 26.11 | 25.96 | 26.03 | 54,700 | +0.01(+0.04%) |
May 11, 2007 | 25.97 | 26.10 | 25.81 | 26.02 | 83,400 | +0.02(+0.08%) |
May 10, 2007 | 26.14 | 26.35 | 25.99 | 26.00 | 40,800 | -0.26(-0.99%) |
May 09, 2007 | 26.20 | 26.32 | 26.20 | 26.26 | 27,600 | +0.02(+0.08%) |
May 08, 2007 | 26.30 | 26.36 | 26.07 | 26.24 | 50,500 | -0.13(-0.49%) |
May 07, 2007 | 26.23 | 26.50 | 26.22 | 26.37 | 136,200 | +0.14(+0.53%) |
May 04, 2007 | 26.10 | 26.33 | 26.01 | 26.23 | 70,700 | -0.09(-0.34%) |
May 03, 2007 | 26.21 | 26.35 | 26.10 | 26.32 | 44,200 | +0.14(+0.53%) |
May 02, 2007 | 26.09 | 26.20 | 26.01 | 26.18 | 44,400 | +0.09(+0.34%) |
May 01, 2007 | 25.90 | 26.10 | 25.89 | 26.09 | 58,100 | +0.19(+0.73%) |
Apr 30, 2007 | 26.07 | 26.35 | 25.90 | 25.90 | 70,100 | -0.26(-0.99%) |
Apr 27, 2007 | 26.05 | 26.18 | 25.97 | 26.16 | 70,900 | +0.02(+0.08%) |
Apr 26, 2007 | 26.05 | 26.20 | 26.01 | 26.14 | 51,600 | +0.14(+0.54%) |
Apr 25, 2007 | 25.97 | 26.22 | 25.94 | 26.00 | 66,700 | +0.06(+0.23%) |
Apr 24, 2007 | 25.90 | 26.00 | 25.74 | 25.94 | 46,200 | +0.04(+0.15%) |
Apr 23, 2007 | 25.72 | 26.00 | 25.71 | 25.90 | 56,500 | +0.18(+0.70%) |
Apr 20, 2007 | 25.60 | 25.85 | 25.55 | 25.72 | 65,200 | +0.12(+0.47%) |
Apr 19, 2007 | 25.65 | 25.81 | 25.60 | 25.60 | 40,600 | -0.11(-0.43%) |
Apr 18, 2007 | 25.52 | 25.75 | 25.52 | 25.71 | 50,600 | +0.07(+0.27%) |
Apr 17, 2007 | 25.40 | 25.70 | 25.40 | 25.64 | 60,000 | +0.05(+0.20%) |
Apr 16, 2007 | 25.60 | 25.67 | 25.43 | 25.59 | 33,100 | +0.00(+0.00%) |
Apr 13, 2007 | 25.50 | 25.60 | 25.34 | 25.59 | 58,900 | -0.01(-0.04%) |
Apr 12, 2007 | 25.88 | 25.89 | 25.43 | 25.60 | 43,900 | -0.25(-0.97%) |
Apr 11, 2007 | 26.03 | 26.07 | 25.81 | 25.85 | 49,500 | -0.30(-1.15%) |
Apr 10, 2007 | 26.01 | 26.22 | 25.82 | 26.15 | 47,700 | +0.14(+0.54%) |
Apr 09, 2007 | 25.50 | 26.38 | 25.50 | 26.01 | 55,400 | +0.41(+1.60%) |
Apr 05, 2007 | 25.64 | 25.76 | 25.50 | 25.60 | 36,800 | -0.02(-0.08%) |
Apr 04, 2007 | 25.55 | 25.65 | 25.47 | 25.62 | 36,900 | +0.14(+0.55%) |
Apr 03, 2007 | 25.48 | 25.70 | 25.35 | 25.48 | 39,400 | +0.03(+0.12%) |
Apr 02, 2007 | 24.97 | 25.50 | 24.97 | 25.45 | 36,500 | +0.47(+1.88%) |
Mar 30, 2007 | 24.81 | 25.05 | 24.73 | 24.98 | 28,000 | +0.21(+0.85%) |
Mar 29, 2007 | 24.95 | 25.09 | 24.64 | 24.77 | 32,400 | -0.11(-0.44%) |
Mar 28, 2007 | 24.65 | 24.92 | 24.65 | 24.88 | 32,800 | +0.04(+0.16%) |
Mar 27, 2007 | 24.73 | 24.90 | 24.65 | 24.84 | 32,100 | +0.04(+0.16%) |
Mar 26, 2007 | 24.64 | 24.81 | 24.52 | 24.80 | 52,500 | +0.07(+0.28%) |
Mar 23, 2007 | 25.04 | 25.04 | 24.59 | 24.73 | 53,700 | -0.16(-0.64%) |
Mar 22, 2007 | 24.66 | 25.00 | 24.65 | 24.89 | 46,700 | +0.17(+0.69%) |
Mar 21, 2007 | 24.24 | 24.72 | 24.11 | 24.72 | 57,900 | +0.40(+1.64%) |
Mar 20, 2007 | 24.31 | 24.56 | 24.11 | 24.32 | 48,900 | -0.11(-0.45%) |
Mar 19, 2007 | 24.00 | 24.60 | 23.92 | 24.43 | 39,700 | +0.38(+1.58%) |
Mar 16, 2007 | 23.99 | 24.15 | 23.90 | 24.05 | 22,500 | +0.05(+0.21%) |
Mar 15, 2007 | 23.55 | 24.00 | 23.55 | 24.00 | 43,600 | +0.39(+1.65%) |
Mar 14, 2007 | 23.92 | 23.92 | 23.50 | 23.61 | 22,700 | -0.29(-1.21%) |
Mar 13, 2007 | 23.90 | 24.20 | 23.65 | 23.90 | 39,100 | +0.00(+0.00%) |
Mar 12, 2007 | 23.82 | 24.00 | 23.72 | 23.90 | 31,100 | +0.16(+0.67%) |
Mar 09, 2007 | 24.03 | 24.03 | 23.74 | 23.74 | 34,000 | -0.31(-1.29%) |
Mar 08, 2007 | 23.89 | 24.15 | 23.88 | 24.05 | 31,900 | +0.16(+0.67%) |
Mar 07, 2007 | 23.77 | 23.89 | 23.73 | 23.89 | 32,300 | +0.14(+0.59%) |
Mar 06, 2007 | 23.51 | 23.82 | 23.51 | 23.75 | 40,300 | +0.18(+0.76%) |
Mar 05, 2007 | 24.00 | 24.13 | 23.52 | 23.57 | 47,600 | -0.56(-2.33%) |
Mar 02, 2007 | 24.45 | 24.45 | 23.98 | 24.13 | 35,900 | -0.35(-1.42%) |