Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.75 | 26.91 | 26.48 | 26.52 | 2,199,460 | -0.21(-0.79%) |
May 30, 2007 | 26.18 | 26.73 | 26.04 | 26.73 | 1,762,439 | +0.38(+1.44%) |
May 29, 2007 | 26.66 | 26.69 | 26.07 | 26.35 | 1,781,241 | -0.31(-1.16%) |
May 25, 2007 | 25.38 | 26.69 | 25.31 | 26.66 | 2,859,885 | +1.27(+5.00%) |
May 24, 2007 | 26.07 | 26.50 | 24.96 | 25.39 | 5,612,007 | -2.91(-10.28%) |
May 23, 2007 | 28.22 | 28.58 | 28.05 | 28.30 | 1,513,799 | +0.01(+0.04%) |
May 22, 2007 | 28.07 | 28.34 | 27.92 | 28.29 | 932,095 | -0.02(-0.07%) |
May 21, 2007 | 27.76 | 28.41 | 27.68 | 28.31 | 720,178 | +0.48(+1.72%) |
May 18, 2007 | 27.42 | 27.96 | 27.34 | 27.83 | 781,123 | +0.35(+1.27%) |
May 17, 2007 | 27.78 | 27.79 | 27.44 | 27.48 | 999,908 | -0.30(-1.08%) |
May 16, 2007 | 28.01 | 28.10 | 27.45 | 27.78 | 965,269 | -0.29(-1.03%) |
May 15, 2007 | 28.18 | 28.64 | 27.97 | 28.07 | 785,920 | -0.14(-0.50%) |
May 14, 2007 | 28.30 | 28.67 | 28.10 | 28.21 | 642,662 | -0.17(-0.60%) |
May 11, 2007 | 28.11 | 28.48 | 28.00 | 28.38 | 525,974 | +0.35(+1.25%) |
May 10, 2007 | 28.24 | 28.47 | 28.00 | 28.03 | 735,945 | -0.39(-1.37%) |
May 09, 2007 | 27.99 | 28.50 | 27.81 | 28.42 | 730,196 | +0.28(+1.00%) |
May 08, 2007 | 28.10 | 28.24 | 27.83 | 28.14 | 538,320 | -0.01(-0.04%) |
May 07, 2007 | 28.25 | 28.42 | 28.12 | 28.15 | 737,951 | -0.10(-0.35%) |
May 04, 2007 | 28.10 | 28.27 | 27.91 | 28.25 | 595,857 | +0.26(+0.93%) |
May 03, 2007 | 27.81 | 28.09 | 27.66 | 27.99 | 954,287 | +0.12(+0.43%) |
May 02, 2007 | 27.64 | 28.00 | 27.55 | 27.87 | 491,526 | +0.19(+0.69%) |
May 01, 2007 | 27.84 | 27.84 | 27.24 | 27.68 | 478,687 | +0.02(+0.07%) |
Apr 30, 2007 | 28.00 | 28.08 | 27.65 | 27.66 | 733,891 | -0.36(-1.28%) |
Apr 27, 2007 | 27.91 | 28.10 | 27.80 | 28.02 | 501,216 | +0.07(+0.25%) |
Apr 26, 2007 | 28.05 | 28.19 | 27.91 | 27.95 | 921,405 | -0.13(-0.46%) |
Apr 25, 2007 | 28.10 | 28.26 | 27.84 | 28.08 | 1,011,755 | +0.00(+0.00%) |
Apr 24, 2007 | 27.79 | 28.13 | 27.63 | 28.08 | 1,173,911 | +0.38(+1.37%) |
Apr 23, 2007 | 27.57 | 27.77 | 27.52 | 27.70 | 931,443 | +0.00(+0.00%) |
Apr 20, 2007 | 27.50 | 27.73 | 27.29 | 27.70 | 817,472 | +0.36(+1.32%) |
Apr 19, 2007 | 27.35 | 27.49 | 26.85 | 27.34 | 646,994 | -0.09(-0.33%) |
Apr 18, 2007 | 27.38 | 27.50 | 26.85 | 27.43 | 980,743 | -0.06(-0.22%) |
Apr 17, 2007 | 27.20 | 27.86 | 26.97 | 27.49 | 1,432,023 | +0.37(+1.36%) |
Apr 16, 2007 | 26.77 | 27.18 | 26.75 | 27.12 | 760,257 | +0.37(+1.38%) |
Apr 13, 2007 | 26.91 | 26.94 | 26.60 | 26.75 | 478,520 | -0.20(-0.74%) |
Apr 12, 2007 | 26.53 | 26.95 | 26.34 | 26.95 | 700,184 | +0.30(+1.13%) |
Apr 11, 2007 | 26.47 | 26.67 | 26.10 | 26.65 | 717,653 | +0.19(+0.72%) |
Apr 10, 2007 | 26.90 | 26.91 | 26.30 | 26.46 | 863,191 | -0.48(-1.78%) |
Apr 09, 2007 | 26.93 | 27.04 | 26.84 | 26.94 | 670,283 | +0.04(+0.15%) |
Apr 05, 2007 | 26.60 | 26.95 | 26.60 | 26.90 | 381,761 | +0.22(+0.82%) |
Apr 04, 2007 | 26.59 | 26.72 | 26.49 | 26.68 | 756,671 | +0.03(+0.11%) |
Apr 03, 2007 | 26.36 | 26.73 | 26.25 | 26.65 | 695,151 | +0.40(+1.52%) |
Apr 02, 2007 | 26.11 | 26.25 | 25.60 | 26.25 | 627,050 | +0.02(+0.08%) |
Mar 30, 2007 | 26.16 | 26.49 | 26.06 | 26.23 | 667,225 | +0.12(+0.46%) |
Mar 29, 2007 | 26.26 | 26.35 | 25.83 | 26.11 | 658,847 | -0.18(-0.68%) |
Mar 28, 2007 | 26.43 | 26.43 | 26.00 | 26.29 | 1,056,039 | -0.20(-0.76%) |
Mar 27, 2007 | 26.58 | 26.77 | 26.16 | 26.49 | 976,780 | +0.00(+0.00%) |
Mar 26, 2007 | 26.54 | 26.81 | 26.49 | 26.49 | 977,577 | -0.16(-0.60%) |
Mar 23, 2007 | 26.87 | 26.97 | 26.54 | 26.65 | 876,258 | -0.36(-1.33%) |
Mar 22, 2007 | 26.89 | 27.01 | 26.80 | 27.01 | 1,003,220 | +0.07(+0.26%) |
Mar 21, 2007 | 26.65 | 27.00 | 26.53 | 26.94 | 725,733 | +0.19(+0.71%) |
Mar 20, 2007 | 26.32 | 26.75 | 26.14 | 26.75 | 1,148,520 | +0.39(+1.48%) |
Mar 19, 2007 | 26.52 | 26.65 | 26.32 | 26.36 | 1,269,609 | -0.15(-0.57%) |
Mar 16, 2007 | 26.39 | 26.65 | 26.32 | 26.51 | 1,108,426 | +0.02(+0.08%) |
Mar 15, 2007 | 26.20 | 26.57 | 26.17 | 26.49 | 1,473,924 | +0.32(+1.22%) |
Mar 14, 2007 | 26.02 | 26.25 | 25.94 | 26.17 | 1,769,808 | +0.14(+0.54%) |
Mar 13, 2007 | 26.16 | 26.41 | 25.91 | 26.03 | 1,816,072 | -0.13(-0.50%) |
Mar 12, 2007 | 26.02 | 26.31 | 25.90 | 26.16 | 1,362,832 | +0.48(+1.87%) |
Mar 09, 2007 | 25.42 | 25.88 | 25.42 | 25.68 | 1,203,570 | +0.53(+2.11%) |
Mar 08, 2007 | 25.59 | 25.59 | 25.07 | 25.15 | 642,279 | -0.20(-0.79%) |
Mar 07, 2007 | 25.39 | 25.61 | 25.15 | 25.35 | 1,575,690 | -0.10(-0.39%) |
Mar 06, 2007 | 24.43 | 25.65 | 24.36 | 25.45 | 1,585,855 | +1.12(+4.60%) |
Mar 05, 2007 | 24.28 | 24.74 | 24.19 | 24.33 | 1,300,896 | -0.27(-1.10%) |
Mar 02, 2007 | 24.78 | 25.08 | 24.56 | 24.60 | 977,525 | -0.28(-1.13%) |