Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.32 | 28.43 | 27.97 | 28.02 | 5,739,910 | -0.28(-0.98%) |
May 30, 2007 | 27.96 | 28.36 | 27.79 | 28.30 | 5,104,521 | +0.25(+0.90%) |
May 29, 2007 | 27.93 | 28.34 | 27.85 | 28.05 | 6,104,439 | -0.35(-1.23%) |
May 25, 2007 | 28.32 | 28.43 | 28.04 | 28.40 | 4,247,318 | +0.22(+0.80%) |
May 24, 2007 | 28.14 | 28.28 | 27.72 | 28.18 | 8,743,905 | -0.16(-0.56%) |
May 23, 2007 | 27.52 | 28.66 | 27.36 | 28.34 | 13,394,912 | +0.92(+3.35%) |
May 22, 2007 | 27.30 | 27.54 | 26.95 | 27.42 | 4,489,381 | +0.04(+0.15%) |
May 21, 2007 | 27.12 | 27.49 | 27.07 | 27.38 | 3,578,160 | +0.15(+0.53%) |
May 18, 2007 | 27.24 | 27.28 | 27.13 | 27.23 | 4,426,244 | +0.10(+0.37%) |
May 17, 2007 | 27.28 | 27.35 | 27.07 | 27.13 | 4,354,581 | -0.24(-0.89%) |
May 16, 2007 | 26.97 | 27.39 | 26.96 | 27.38 | 3,160,812 | +0.39(+1.45%) |
May 15, 2007 | 27.05 | 27.41 | 26.97 | 26.99 | 4,160,970 | -0.06(-0.22%) |
May 14, 2007 | 27.24 | 27.29 | 26.95 | 27.05 | 2,324,412 | -0.16(-0.58%) |
May 11, 2007 | 27.27 | 27.45 | 26.94 | 27.20 | 2,972,587 | +0.19(+0.69%) |
May 10, 2007 | 27.40 | 27.42 | 27.02 | 27.02 | 3,431,440 | -0.41(-1.50%) |
May 09, 2007 | 27.30 | 27.55 | 27.25 | 27.43 | 3,079,598 | +0.13(+0.48%) |
May 08, 2007 | 27.38 | 27.48 | 27.22 | 27.30 | 3,581,206 | -0.19(-0.70%) |
May 07, 2007 | 27.30 | 27.51 | 27.20 | 27.49 | 3,135,883 | +0.28(+1.05%) |
May 04, 2007 | 27.34 | 27.35 | 27.12 | 27.20 | 3,737,901 | -0.11(-0.39%) |
May 03, 2007 | 27.17 | 27.32 | 27.01 | 27.31 | 3,821,658 | +0.24(+0.90%) |
May 02, 2007 | 27.04 | 27.16 | 26.96 | 27.07 | 3,781,961 | +0.08(+0.29%) |
May 01, 2007 | 26.85 | 27.10 | 26.66 | 26.99 | 6,014,351 | +0.13(+0.49%) |
Apr 30, 2007 | 27.12 | 27.16 | 26.79 | 26.85 | 5,144,943 | -0.17(-0.61%) |
Apr 27, 2007 | 26.87 | 27.09 | 26.64 | 27.02 | 4,188,146 | +0.11(+0.42%) |
Apr 26, 2007 | 26.69 | 27.05 | 26.64 | 26.91 | 5,273,972 | +0.17(+0.64%) |
Apr 25, 2007 | 26.55 | 26.81 | 26.38 | 26.73 | 5,348,699 | +0.34(+1.30%) |
Apr 24, 2007 | 26.52 | 26.60 | 26.28 | 26.39 | 6,631,456 | -0.14(-0.52%) |
Apr 23, 2007 | 26.58 | 26.66 | 26.49 | 26.53 | 6,091,030 | -0.04(-0.15%) |
Apr 20, 2007 | 26.47 | 26.62 | 26.25 | 26.57 | 8,706,631 | +0.08(+0.30%) |
Apr 19, 2007 | 26.19 | 26.66 | 25.94 | 26.49 | 7,209,255 | +0.27(+1.03%) |
Apr 18, 2007 | 25.87 | 26.34 | 25.75 | 26.22 | 6,501,470 | +0.34(+1.33%) |
Apr 17, 2007 | 25.95 | 26.11 | 25.84 | 25.87 | 4,037,244 | -0.15(-0.56%) |
Apr 16, 2007 | 25.48 | 26.36 | 25.44 | 26.02 | 7,630,455 | +0.60(+2.34%) |
Apr 13, 2007 | 25.31 | 25.54 | 25.21 | 25.42 | 5,308,466 | +0.11(+0.44%) |
Apr 12, 2007 | 25.31 | 25.36 | 25.11 | 25.31 | 4,929,823 | -0.10(-0.39%) |
Apr 11, 2007 | 25.60 | 25.60 | 25.23 | 25.41 | 4,562,567 | -0.13(-0.49%) |
Apr 10, 2007 | 25.32 | 25.58 | 25.31 | 25.54 | 2,942,873 | +0.22(+0.86%) |
Apr 09, 2007 | 25.64 | 25.66 | 25.23 | 25.32 | 3,395,856 | -0.35(-1.37%) |
Apr 05, 2007 | 25.68 | 25.76 | 25.48 | 25.67 | 3,781,903 | +0.10(+0.39%) |
Apr 04, 2007 | 25.67 | 25.67 | 25.45 | 25.57 | 2,815,147 | +0.03(+0.13%) |
Apr 03, 2007 | 25.30 | 25.58 | 25.25 | 25.54 | 3,101,007 | +0.33(+1.31%) |
Apr 02, 2007 | 25.53 | 25.53 | 25.06 | 25.21 | 4,318,325 | -0.39(-1.52%) |
Mar 30, 2007 | 25.76 | 25.87 | 25.31 | 25.60 | 3,691,005 | -0.20(-0.77%) |
Mar 29, 2007 | 25.83 | 25.97 | 25.60 | 25.80 | 3,658,810 | +0.19(+0.72%) |
Mar 28, 2007 | 25.98 | 26.13 | 25.59 | 25.61 | 5,304,607 | -0.69(-2.64%) |
Mar 27, 2007 | 26.36 | 26.48 | 26.25 | 26.30 | 3,994,964 | -0.21(-0.77%) |
Mar 26, 2007 | 26.56 | 26.57 | 26.19 | 26.51 | 4,949,991 | -0.04(-0.15%) |
Mar 23, 2007 | 26.51 | 26.72 | 26.48 | 26.55 | 1,660,764 | +0.00(+0.00%) |
Mar 22, 2007 | 26.79 | 26.80 | 26.48 | 26.55 | 2,757,301 | -0.21(-0.79%) |
Mar 21, 2007 | 26.14 | 26.84 | 26.02 | 26.76 | 7,455,215 | +0.56(+2.12%) |
Mar 20, 2007 | 26.13 | 26.25 | 26.06 | 26.21 | 5,701,724 | +0.09(+0.33%) |
Mar 19, 2007 | 26.03 | 26.29 | 26.03 | 26.12 | 5,502,844 | +0.09(+0.33%) |
Mar 16, 2007 | 26.24 | 26.28 | 25.93 | 26.03 | 5,317,268 | -0.03(-0.10%) |
Mar 15, 2007 | 25.78 | 26.14 | 25.68 | 26.06 | 3,135,313 | +0.28(+1.10%) |
Mar 14, 2007 | 25.68 | 25.81 | 25.09 | 25.78 | 6,201,847 | +0.20(+0.78%) |
Mar 13, 2007 | 26.61 | 26.51 | 25.58 | 25.58 | 6,820,690 | -1.03(-3.88%) |
Mar 12, 2007 | 26.30 | 26.63 | 26.24 | 26.61 | 2,667,030 | +0.17(+0.65%) |
Mar 09, 2007 | 26.69 | 26.79 | 26.44 | 26.44 | 4,242,575 | -0.08(-0.30%) |
Mar 08, 2007 | 26.46 | 26.68 | 26.34 | 26.52 | 3,648,970 | +0.32(+1.24%) |
Mar 07, 2007 | 26.46 | 26.46 | 26.19 | 26.19 | 3,080,377 | -0.37(-1.39%) |
Mar 06, 2007 | 26.20 | 26.60 | 26.11 | 26.56 | 3,068,787 | +0.50(+1.93%) |
Mar 05, 2007 | 26.32 | 26.41 | 26.05 | 26.06 | 3,702,368 | -0.40(-1.50%) |
Mar 02, 2007 | 26.46 | 26.73 | 26.42 | 26.46 | 4,444,050 | -0.08(-0.30%) |