Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.91 | 29.04 | 28.84 | 28.87 | 949,241 | +0.05(+0.18%) |
May 30, 2007 | 28.48 | 28.84 | 28.47 | 28.82 | 1,132,333 | +0.22(+0.76%) |
May 29, 2007 | 28.75 | 28.79 | 28.52 | 28.60 | 1,796,655 | -0.44(-1.52%) |
May 25, 2007 | 28.96 | 29.11 | 28.90 | 29.04 | 1,072,681 | +0.38(+1.33%) |
May 24, 2007 | 29.00 | 29.12 | 28.50 | 28.66 | 1,493,867 | -0.45(-1.53%) |
May 23, 2007 | 29.15 | 29.30 | 29.10 | 29.11 | 1,042,255 | +0.25(+0.86%) |
May 22, 2007 | 29.07 | 29.14 | 28.85 | 28.86 | 850,106 | -0.15(-0.52%) |
May 21, 2007 | 29.11 | 29.19 | 29.00 | 29.01 | 715,333 | +0.16(+0.55%) |
May 18, 2007 | 28.60 | 28.86 | 28.60 | 28.85 | 856,960 | +0.46(+1.63%) |
May 17, 2007 | 28.14 | 28.51 | 28.10 | 28.39 | 1,097,134 | +0.17(+0.61%) |
May 16, 2007 | 28.12 | 28.25 | 27.93 | 28.22 | 781,863 | +0.24(+0.85%) |
May 15, 2007 | 27.95 | 28.18 | 27.88 | 27.98 | 1,052,707 | +0.35(+1.26%) |
May 14, 2007 | 27.59 | 27.72 | 27.54 | 27.63 | 596,029 | +0.04(+0.16%) |
May 11, 2007 | 27.32 | 27.61 | 27.32 | 27.59 | 952,178 | +0.76(+2.82%) |
May 10, 2007 | 27.30 | 27.32 | 26.83 | 26.83 | 1,175,658 | -0.80(-2.90%) |
May 09, 2007 | 27.52 | 27.65 | 27.46 | 27.63 | 579,139 | +0.06(+0.22%) |
May 08, 2007 | 27.41 | 27.61 | 27.23 | 27.57 | 931,776 | -0.27(-0.98%) |
May 07, 2007 | 27.77 | 27.91 | 27.75 | 27.85 | 356,883 | +0.02(+0.09%) |
May 04, 2007 | 27.82 | 27.93 | 27.72 | 27.82 | 667,993 | +0.14(+0.52%) |
May 03, 2007 | 27.56 | 27.80 | 27.63 | 27.68 | 641,557 | +0.11(+0.42%) |
May 02, 2007 | 27.34 | 27.63 | 27.33 | 27.56 | 833,951 | +0.54(+2.00%) |
May 01, 2007 | 27.11 | 27.17 | 26.92 | 27.02 | 459,444 | -0.04(-0.14%) |
Apr 30, 2007 | 27.25 | 27.38 | 27.06 | 27.06 | 460,668 | -0.22(-0.79%) |
Apr 27, 2007 | 27.09 | 27.32 | 27.00 | 27.28 | 1,015,575 | +0.05(+0.18%) |
Apr 26, 2007 | 27.40 | 27.40 | 27.22 | 27.23 | 600,924 | -0.33(-1.19%) |
Apr 25, 2007 | 27.40 | 27.61 | 27.32 | 27.56 | 861,121 | +0.42(+1.57%) |
Apr 24, 2007 | 27.16 | 27.22 | 27.05 | 27.13 | 1,326,930 | +0.08(+0.29%) |
Apr 23, 2007 | 27.09 | 27.24 | 27.05 | 27.05 | 779,366 | -0.24(-0.88%) |
Apr 20, 2007 | 27.14 | 27.29 | 27.09 | 27.29 | 655,754 | +0.33(+1.23%) |
Apr 19, 2007 | 26.89 | 27.05 | 26.87 | 26.96 | 629,808 | -0.34(-1.26%) |
Apr 18, 2007 | 27.32 | 27.38 | 27.20 | 27.31 | 568,614 | -0.10(-0.36%) |
Apr 17, 2007 | 27.54 | 27.55 | 27.30 | 27.40 | 517,945 | +0.04(+0.15%) |
Apr 16, 2007 | 27.30 | 27.39 | 27.19 | 27.36 | 490,286 | +0.02(+0.09%) |
Apr 13, 2007 | 27.30 | 27.34 | 27.17 | 27.34 | 759,050 | +0.20(+0.72%) |
Apr 12, 2007 | 26.94 | 27.16 | 26.87 | 27.14 | 632,990 | +0.34(+1.28%) |
Apr 11, 2007 | 27.02 | 27.04 | 26.71 | 26.80 | 982,041 | -0.07(-0.27%) |
Apr 10, 2007 | 26.68 | 26.89 | 26.67 | 26.87 | 557,599 | +0.37(+1.40%) |
Apr 09, 2007 | 26.67 | 26.75 | 26.48 | 26.50 | 373,038 | -0.16(-0.61%) |
Apr 05, 2007 | 26.55 | 26.69 | 26.55 | 26.67 | 458,220 | +0.21(+0.80%) |
Apr 04, 2007 | 26.29 | 26.47 | 26.23 | 26.45 | 857,205 | +0.00(+0.00%) |
Apr 03, 2007 | 26.35 | 26.80 | 26.28 | 26.45 | 785,730 | +0.02(+0.06%) |
Apr 02, 2007 | 26.40 | 26.50 | 26.25 | 26.44 | 887,068 | -0.05(-0.19%) |
Mar 30, 2007 | 26.44 | 26.67 | 26.39 | 26.49 | 1,475,998 | -0.02(-0.09%) |
Mar 29, 2007 | 26.38 | 26.54 | 26.34 | 26.51 | 1,090,966 | +0.34(+1.30%) |
Mar 28, 2007 | 26.28 | 26.43 | 26.13 | 26.17 | 898,817 | +0.18(+0.69%) |
Mar 27, 2007 | 26.02 | 26.11 | 25.94 | 25.99 | 1,061,348 | -0.12(-0.47%) |
Mar 26, 2007 | 26.21 | 26.22 | 25.84 | 26.11 | 933,330 | +0.00(+0.00%) |
Mar 23, 2007 | 25.88 | 26.15 | 25.87 | 26.11 | 899,062 | +0.45(+1.73%) |
Mar 22, 2007 | 25.64 | 25.80 | 25.56 | 25.67 | 900,530 | +0.10(+0.40%) |
Mar 21, 2007 | 25.12 | 25.61 | 24.62 | 25.57 | 1,174,435 | +0.45(+1.77%) |
Mar 20, 2007 | 24.95 | 25.15 | 24.89 | 25.12 | 1,135,515 | -0.05(-0.18%) |
Mar 19, 2007 | 24.94 | 25.24 | 24.87 | 25.17 | 989,384 | +0.22(+0.88%) |
Mar 16, 2007 | 25.01 | 25.15 | 24.89 | 24.95 | 899,796 | +0.07(+0.26%) |
Mar 15, 2007 | 24.61 | 25.00 | 24.56 | 24.88 | 1,142,124 | -0.02(-0.07%) |
Mar 14, 2007 | 24.89 | 24.93 | 24.45 | 24.90 | 1,380,291 | +0.11(+0.45%) |
Mar 13, 2007 | 25.22 | 25.30 | 24.78 | 24.79 | 903,468 | -0.43(-1.72%) |
Mar 12, 2007 | 25.13 | 25.32 | 25.09 | 25.22 | 721,844 | -0.09(-0.34%) |
Mar 09, 2007 | 25.17 | 25.38 | 25.03 | 25.30 | 1,006,518 | +0.01(+0.05%) |
Mar 08, 2007 | 25.28 | 25.41 | 25.23 | 25.29 | 1,908,028 | +0.09(+0.37%) |
Mar 07, 2007 | 24.96 | 25.43 | 24.92 | 25.20 | 1,199,157 | +0.04(+0.18%) |
Mar 06, 2007 | 25.21 | 25.21 | 24.93 | 25.15 | 1,441,240 | +0.55(+2.24%) |
Mar 05, 2007 | 24.54 | 24.88 | 24.46 | 24.60 | 2,715,299 | -0.09(-0.35%) |
Mar 02, 2007 | 24.71 | 24.97 | 24.62 | 24.69 | 1,243,217 | -0.23(-0.93%) |