Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.00 | 27.85 | 26.63 | 27.71 | 5,445,841 | +0.71(+2.63%) |
May 30, 2007 | 27.10 | 27.11 | 26.74 | 27.00 | 2,543,801 | -0.10(-0.37%) |
May 29, 2007 | 26.98 | 27.54 | 26.93 | 27.10 | 3,361,885 | +0.20(+0.74%) |
May 25, 2007 | 27.49 | 27.49 | 26.84 | 26.90 | 3,843,583 | -0.49(-1.78%) |
May 24, 2007 | 28.40 | 28.41 | 27.24 | 27.39 | 4,106,138 | -0.89(-3.16%) |
May 23, 2007 | 29.16 | 29.85 | 27.90 | 28.28 | 8,298,068 | -1.98(-6.56%) |
May 22, 2007 | 30.53 | 30.61 | 29.88 | 30.27 | 3,437,263 | -0.19(-0.63%) |
May 21, 2007 | 29.53 | 30.96 | 29.20 | 30.46 | 8,870,316 | +1.37(+4.72%) |
May 18, 2007 | 27.40 | 29.50 | 27.29 | 29.08 | 6,586,550 | +1.97(+7.26%) |
May 17, 2007 | 26.80 | 27.22 | 26.77 | 27.11 | 1,722,679 | +0.34(+1.28%) |
May 16, 2007 | 26.87 | 26.92 | 26.30 | 26.77 | 1,710,207 | -0.09(-0.34%) |
May 15, 2007 | 26.83 | 27.31 | 26.73 | 26.86 | 2,060,009 | +0.03(+0.11%) |
May 14, 2007 | 26.72 | 27.11 | 26.61 | 26.83 | 1,628,881 | +0.11(+0.43%) |
May 11, 2007 | 27.16 | 27.27 | 26.48 | 26.72 | 2,324,634 | -0.46(-1.69%) |
May 10, 2007 | 26.34 | 27.69 | 26.36 | 27.18 | 3,851,969 | +0.39(+1.45%) |
May 09, 2007 | 26.67 | 27.00 | 26.49 | 26.79 | 1,606,742 | +0.02(+0.06%) |
May 08, 2007 | 26.93 | 26.96 | 26.52 | 26.77 | 1,707,090 | -0.15(-0.57%) |
May 07, 2007 | 26.83 | 27.08 | 26.74 | 26.92 | 1,611,458 | +0.13(+0.48%) |
May 04, 2007 | 26.65 | 26.85 | 26.24 | 26.79 | 1,980,229 | +0.18(+0.66%) |
May 03, 2007 | 26.49 | 26.86 | 26.20 | 26.62 | 1,822,633 | +0.17(+0.64%) |
May 02, 2007 | 26.22 | 26.85 | 26.13 | 26.45 | 1,623,813 | +0.37(+1.43%) |
May 01, 2007 | 26.35 | 26.40 | 25.75 | 26.08 | 2,489,304 | -0.36(-1.36%) |
Apr 30, 2007 | 27.21 | 27.21 | 26.37 | 26.43 | 1,129,763 | -0.66(-2.45%) |
Apr 27, 2007 | 26.82 | 27.20 | 26.68 | 27.10 | 1,526,175 | +0.21(+0.80%) |
Apr 26, 2007 | 26.71 | 27.23 | 26.67 | 26.89 | 1,378,405 | +0.15(+0.54%) |
Apr 25, 2007 | 26.72 | 27.05 | 26.59 | 26.74 | 2,080,315 | +0.12(+0.46%) |
Apr 24, 2007 | 26.85 | 26.85 | 26.21 | 26.62 | 2,020,793 | -0.34(-1.25%) |
Apr 23, 2007 | 27.12 | 27.37 | 26.81 | 26.95 | 1,796,171 | -0.23(-0.84%) |
Apr 20, 2007 | 27.34 | 27.53 | 27.01 | 27.18 | 2,186,558 | +0.15(+0.56%) |
Apr 19, 2007 | 26.87 | 27.11 | 26.74 | 27.03 | 1,799,577 | +0.07(+0.25%) |
Apr 18, 2007 | 26.98 | 27.08 | 26.79 | 26.96 | 1,903,462 | -0.21(-0.79%) |
Apr 17, 2007 | 27.15 | 27.39 | 27.05 | 27.18 | 1,872,021 | +0.03(+0.11%) |
Apr 16, 2007 | 26.43 | 27.20 | 26.43 | 27.14 | 3,029,295 | +0.79(+2.98%) |
Apr 13, 2007 | 26.51 | 26.51 | 26.13 | 26.36 | 1,701,194 | -0.05(-0.17%) |
Apr 12, 2007 | 25.34 | 26.56 | 24.96 | 26.40 | 3,234,184 | +1.11(+4.38%) |
Apr 11, 2007 | 25.37 | 25.50 | 25.14 | 25.30 | 1,812,677 | -0.10(-0.39%) |
Apr 10, 2007 | 25.42 | 25.63 | 25.28 | 25.40 | 1,653,510 | -0.09(-0.36%) |
Apr 09, 2007 | 25.36 | 25.64 | 25.28 | 25.49 | 1,303,210 | +0.14(+0.57%) |
Apr 05, 2007 | 25.19 | 25.41 | 25.13 | 25.34 | 1,008,062 | +0.16(+0.64%) |
Apr 04, 2007 | 25.40 | 25.40 | 24.93 | 25.18 | 1,201,814 | -0.18(-0.69%) |
Apr 03, 2007 | 25.19 | 25.63 | 25.10 | 25.36 | 1,152,950 | +0.26(+1.03%) |
Apr 02, 2007 | 25.04 | 25.20 | 24.83 | 25.10 | 822,431 | +0.11(+0.46%) |
Mar 30, 2007 | 25.10 | 25.34 | 24.76 | 24.98 | 905,618 | -0.14(-0.55%) |
Mar 29, 2007 | 25.42 | 25.42 | 24.82 | 25.12 | 991,162 | -0.11(-0.42%) |
Mar 28, 2007 | 25.11 | 25.32 | 24.93 | 25.23 | 883,308 | -0.12(-0.48%) |
Mar 27, 2007 | 25.53 | 25.53 | 25.11 | 25.35 | 1,215,962 | -0.25(-0.98%) |
Mar 26, 2007 | 25.69 | 25.76 | 25.19 | 25.60 | 901,164 | -0.14(-0.53%) |
Mar 23, 2007 | 25.50 | 25.82 | 25.49 | 25.74 | 598,811 | +0.16(+0.63%) |
Mar 22, 2007 | 25.52 | 25.69 | 25.24 | 25.58 | 910,727 | -0.01(-0.03%) |
Mar 21, 2007 | 25.14 | 25.62 | 25.02 | 25.59 | 1,516,234 | +0.45(+1.79%) |
Mar 20, 2007 | 24.98 | 25.24 | 24.79 | 25.14 | 1,292,860 | +0.15(+0.61%) |
Mar 19, 2007 | 24.75 | 25.07 | 24.64 | 24.98 | 1,053,066 | +0.34(+1.39%) |
Mar 16, 2007 | 24.50 | 24.84 | 24.43 | 24.64 | 2,261,622 | +0.14(+0.56%) |
Mar 15, 2007 | 24.23 | 24.65 | 24.23 | 24.50 | 1,730,950 | +0.23(+0.94%) |
Mar 14, 2007 | 24.53 | 24.62 | 23.43 | 24.27 | 2,422,886 | -0.34(-1.36%) |
Mar 13, 2007 | 24.66 | 24.94 | 24.42 | 24.61 | 2,831,220 | -0.05(-0.22%) |
Mar 12, 2007 | 25.11 | 25.37 | 24.21 | 24.66 | 3,377,237 | -0.56(-2.24%) |
Mar 09, 2007 | 25.08 | 25.26 | 24.76 | 25.23 | 1,953,636 | +0.34(+1.38%) |
Mar 08, 2007 | 22.96 | 24.95 | 24.01 | 24.89 | 2,718,296 | +0.47(+1.91%) |
Mar 07, 2007 | 24.37 | 24.71 | 24.30 | 24.42 | 1,428,317 | +0.01(+0.03%) |
Mar 06, 2007 | 24.43 | 24.63 | 24.17 | 24.41 | 1,355,218 | +0.21(+0.88%) |
Mar 05, 2007 | 24.43 | 24.74 | 24.08 | 24.20 | 1,697,659 | -0.57(-2.31%) |
Mar 02, 2007 | 25.28 | 25.58 | 24.72 | 24.77 | 1,325,611 | -0.53(-2.08%) |