Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.33 | 25.43 | 25.14 | 25.35 | 10,385,613 | -0.26(-1.02%) |
May 30, 2007 | 24.64 | 25.62 | 24.58 | 25.62 | 16,980,712 | +0.32(+1.27%) |
May 29, 2007 | 25.22 | 25.34 | 25.11 | 25.29 | 6,485,664 | -0.18(-0.71%) |
May 25, 2007 | 25.74 | 25.75 | 25.16 | 25.47 | 8,306,928 | -0.08(-0.30%) |
May 24, 2007 | 25.75 | 25.86 | 25.55 | 25.55 | 6,175,397 | -0.35(-1.37%) |
May 23, 2007 | 26.25 | 26.33 | 25.85 | 25.91 | 7,152,713 | -0.30(-1.13%) |
May 22, 2007 | 26.06 | 26.33 | 25.92 | 26.20 | 13,789,859 | +0.36(+1.41%) |
May 21, 2007 | 28.02 | 28.03 | 25.53 | 25.84 | 28,083,716 | -2.20(-7.85%) |
May 18, 2007 | 28.08 | 28.25 | 28.03 | 28.04 | 1,944,958 | +0.17(+0.63%) |
May 17, 2007 | 27.84 | 28.00 | 27.70 | 27.86 | 2,616,946 | +0.27(+0.97%) |
May 16, 2007 | 27.64 | 27.73 | 27.55 | 27.60 | 1,869,671 | -0.00(-0.02%) |
May 15, 2007 | 27.65 | 27.71 | 27.51 | 27.60 | 2,350,502 | +0.07(+0.26%) |
May 14, 2007 | 27.64 | 27.82 | 27.41 | 27.53 | 2,387,462 | -0.07(-0.26%) |
May 11, 2007 | 27.36 | 27.62 | 27.36 | 27.60 | 2,277,556 | +0.19(+0.69%) |
May 10, 2007 | 27.61 | 27.67 | 27.39 | 27.41 | 2,502,307 | -0.47(-1.69%) |
May 09, 2007 | 27.94 | 28.07 | 27.83 | 27.88 | 2,113,758 | -0.21(-0.74%) |
May 08, 2007 | 27.81 | 28.12 | 27.79 | 28.09 | 2,891,916 | -0.15(-0.52%) |
May 07, 2007 | 28.03 | 28.29 | 28.03 | 28.24 | 1,693,451 | +0.11(+0.38%) |
May 04, 2007 | 28.24 | 28.34 | 28.12 | 28.13 | 1,713,210 | +0.22(+0.80%) |
May 03, 2007 | 27.89 | 27.99 | 27.82 | 27.91 | 1,480,226 | -0.12(-0.42%) |
May 02, 2007 | 27.72 | 28.03 | 27.68 | 28.03 | 3,704,621 | +0.08(+0.30%) |
May 01, 2007 | 28.07 | 28.21 | 27.94 | 27.94 | 3,445,560 | -0.13(-0.47%) |
Apr 30, 2007 | 28.12 | 28.25 | 28.05 | 28.07 | 1,609,067 | -0.08(-0.28%) |
Apr 27, 2007 | 28.09 | 28.24 | 27.91 | 28.15 | 2,300,783 | -0.23(-0.82%) |
Apr 26, 2007 | 28.61 | 28.63 | 28.28 | 28.38 | 1,672,458 | -0.18(-0.63%) |
Apr 25, 2007 | 28.41 | 28.64 | 28.24 | 28.56 | 4,288,993 | -0.01(-0.03%) |
Apr 24, 2007 | 28.73 | 28.74 | 28.56 | 28.57 | 3,929,688 | +0.16(+0.55%) |
Apr 23, 2007 | 28.53 | 28.67 | 28.40 | 28.42 | 4,616,035 | -0.42(-1.45%) |
Apr 20, 2007 | 28.97 | 29.14 | 28.80 | 28.84 | 5,325,584 | +0.12(+0.42%) |
Apr 19, 2007 | 28.76 | 28.94 | 28.67 | 28.71 | 5,287,354 | +0.20(+0.72%) |
Apr 18, 2007 | 28.64 | 28.67 | 28.40 | 28.51 | 2,712,857 | -0.14(-0.48%) |
Apr 17, 2007 | 28.73 | 28.78 | 28.59 | 28.65 | 4,466,407 | +0.06(+0.22%) |
Apr 16, 2007 | 28.56 | 28.67 | 28.34 | 28.58 | 5,478,157 | +0.35(+1.26%) |
Apr 13, 2007 | 28.27 | 28.30 | 28.08 | 28.23 | 5,742,517 | +0.50(+1.80%) |
Apr 12, 2007 | 27.51 | 27.73 | 27.50 | 27.73 | 3,132,309 | +0.55(+2.04%) |
Apr 11, 2007 | 27.31 | 27.31 | 27.09 | 27.17 | 2,803,004 | -0.01(-0.04%) |
Apr 10, 2007 | 27.32 | 27.34 | 27.17 | 27.18 | 1,347,681 | -0.08(-0.30%) |
Apr 09, 2007 | 27.31 | 27.39 | 27.21 | 27.27 | 1,258,015 | -0.06(-0.21%) |
Apr 05, 2007 | 27.12 | 27.35 | 27.07 | 27.33 | 1,414,159 | +0.07(+0.25%) |
Apr 04, 2007 | 26.99 | 27.26 | 26.99 | 27.26 | 1,386,580 | +0.18(+0.66%) |
Apr 03, 2007 | 26.95 | 27.08 | 26.91 | 27.08 | 1,292,728 | +0.26(+0.98%) |
Apr 02, 2007 | 26.84 | 26.87 | 26.70 | 26.82 | 1,398,137 | -0.03(-0.13%) |
Mar 30, 2007 | 26.63 | 26.86 | 26.49 | 26.85 | 6,583,015 | +0.34(+1.30%) |
Mar 29, 2007 | 26.46 | 26.63 | 26.39 | 26.50 | 2,283,459 | +0.25(+0.94%) |
Mar 28, 2007 | 26.42 | 26.52 | 26.26 | 26.26 | 1,702,096 | -0.29(-1.08%) |
Mar 27, 2007 | 26.29 | 26.60 | 26.24 | 26.54 | 2,457,645 | -0.26(-0.96%) |
Mar 26, 2007 | 26.77 | 26.85 | 26.57 | 26.80 | 1,785,511 | +0.16(+0.58%) |
Mar 23, 2007 | 26.80 | 26.85 | 26.53 | 26.65 | 3,198,726 | -0.31(-1.15%) |
Mar 22, 2007 | 26.99 | 27.08 | 26.88 | 26.96 | 2,277,418 | -0.37(-1.37%) |
Mar 21, 2007 | 27.08 | 27.39 | 26.93 | 27.33 | 2,657,286 | +0.31(+1.13%) |
Mar 20, 2007 | 26.62 | 27.07 | 26.62 | 27.02 | 2,760,812 | +0.40(+1.51%) |
Mar 19, 2007 | 26.57 | 26.78 | 26.36 | 26.62 | 2,118,049 | +0.12(+0.44%) |
Mar 16, 2007 | 26.66 | 26.78 | 26.46 | 26.50 | 2,999,558 | -0.08(-0.31%) |
Mar 15, 2007 | 26.47 | 26.74 | 26.44 | 26.59 | 2,667,371 | -0.05(-0.20%) |
Mar 14, 2007 | 26.65 | 26.77 | 26.29 | 26.64 | 3,623,797 | -0.20(-0.76%) |
Mar 13, 2007 | 27.21 | 27.34 | 26.72 | 26.84 | 5,398,340 | -0.36(-1.34%) |
Mar 12, 2007 | 27.14 | 27.23 | 26.96 | 27.21 | 2,205,109 | +0.20(+0.74%) |
Mar 09, 2007 | 27.13 | 27.14 | 26.89 | 27.01 | 3,339,360 | -0.02(-0.07%) |
Mar 08, 2007 | 27.00 | 27.25 | 26.94 | 27.03 | 4,937,107 | +0.27(+1.02%) |
Mar 07, 2007 | 26.61 | 26.85 | 26.58 | 26.76 | 1,953,191 | +0.04(+0.15%) |
Mar 06, 2007 | 26.39 | 26.74 | 26.36 | 26.72 | 3,038,045 | +0.50(+1.89%) |
Mar 05, 2007 | 26.20 | 26.46 | 26.16 | 26.22 | 3,527,681 | -0.31(-1.17%) |
Mar 02, 2007 | 26.59 | 26.87 | 26.46 | 26.53 | 4,045,307 | -0.61(-2.26%) |