Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.42 | 27.58 | 26.77 | 26.97 | 4,847,663 | -0.47(-1.71%) |
May 30, 2007 | 27.22 | 27.46 | 26.99 | 27.44 | 3,193,670 | -0.04(-0.13%) |
May 29, 2007 | 27.55 | 27.90 | 27.33 | 27.47 | 2,145,892 | -0.07(-0.27%) |
May 25, 2007 | 27.76 | 28.18 | 27.24 | 27.55 | 3,318,356 | -0.10(-0.37%) |
May 24, 2007 | 27.12 | 28.64 | 27.17 | 27.65 | 6,668,788 | +0.28(+1.01%) |
May 23, 2007 | 28.39 | 28.41 | 27.25 | 27.37 | 3,785,632 | -0.40(-1.42%) |
May 22, 2007 | 26.48 | 27.81 | 26.03 | 27.77 | 4,844,122 | +1.28(+4.82%) |
May 21, 2007 | 26.21 | 26.81 | 26.18 | 26.49 | 2,668,280 | +0.24(+0.91%) |
May 18, 2007 | 26.48 | 27.07 | 26.06 | 26.25 | 1,970,239 | -0.09(-0.35%) |
May 17, 2007 | 25.91 | 26.52 | 25.85 | 26.34 | 2,655,554 | +0.43(+1.67%) |
May 16, 2007 | 25.78 | 25.96 | 25.44 | 25.91 | 1,984,814 | +0.17(+0.64%) |
May 15, 2007 | 25.68 | 26.01 | 25.39 | 25.74 | 3,489,567 | +0.06(+0.25%) |
May 14, 2007 | 26.02 | 26.02 | 25.45 | 25.68 | 2,652,665 | -0.22(-0.85%) |
May 11, 2007 | 26.22 | 26.42 | 25.76 | 25.90 | 2,067,691 | -0.08(-0.32%) |
May 10, 2007 | 26.47 | 26.54 | 25.85 | 25.98 | 2,983,257 | -0.73(-2.72%) |
May 09, 2007 | 26.43 | 26.89 | 26.35 | 26.71 | 3,831,776 | -0.15(-0.55%) |
May 08, 2007 | 26.48 | 27.01 | 26.20 | 26.86 | 2,644,841 | +0.25(+0.93%) |
May 07, 2007 | 27.09 | 27.38 | 26.55 | 26.61 | 3,144,335 | -0.52(-1.93%) |
May 04, 2007 | 27.67 | 27.68 | 27.05 | 27.13 | 2,731,797 | -0.40(-1.44%) |
May 03, 2007 | 27.57 | 27.89 | 27.36 | 27.53 | 2,711,885 | +0.13(+0.47%) |
May 02, 2007 | 27.19 | 27.75 | 27.19 | 27.40 | 2,684,268 | +0.14(+0.51%) |
May 01, 2007 | 27.31 | 27.56 | 26.52 | 27.26 | 4,729,951 | -0.12(-0.44%) |
Apr 30, 2007 | 28.04 | 28.12 | 27.34 | 27.38 | 3,392,749 | -0.39(-1.39%) |
Apr 27, 2007 | 27.93 | 28.00 | 27.47 | 27.77 | 3,489,788 | -0.36(-1.28%) |
Apr 26, 2007 | 26.70 | 28.28 | 26.70 | 28.13 | 4,189,222 | +0.95(+3.48%) |
Apr 25, 2007 | 27.14 | 27.36 | 26.79 | 27.18 | 3,280,289 | +0.12(+0.44%) |
Apr 24, 2007 | 26.86 | 27.15 | 26.26 | 27.06 | 4,793,844 | +0.24(+0.89%) |
Apr 23, 2007 | 27.29 | 27.29 | 26.60 | 26.82 | 2,501,127 | -0.41(-1.52%) |
Apr 20, 2007 | 27.31 | 27.51 | 26.86 | 27.23 | 3,472,473 | +0.37(+1.37%) |
Apr 19, 2007 | 26.74 | 27.52 | 26.61 | 26.87 | 4,651,865 | -0.10(-0.37%) |
Apr 18, 2007 | 26.42 | 27.24 | 26.11 | 26.97 | 5,237,129 | +0.50(+1.88%) |
Apr 17, 2007 | 26.51 | 26.56 | 26.15 | 26.47 | 4,182,803 | +0.54(+2.09%) |
Apr 16, 2007 | 25.58 | 26.14 | 25.47 | 25.93 | 3,259,091 | +0.42(+1.66%) |
Apr 13, 2007 | 25.73 | 25.74 | 25.24 | 25.50 | 2,630,317 | -0.06(-0.22%) |
Apr 12, 2007 | 25.04 | 25.62 | 24.80 | 25.56 | 3,521,090 | +0.38(+1.50%) |
Apr 11, 2007 | 25.43 | 25.48 | 25.06 | 25.18 | 4,167,196 | -0.33(-1.30%) |
Apr 10, 2007 | 25.87 | 25.92 | 25.39 | 25.51 | 3,671,766 | -0.38(-1.46%) |
Apr 09, 2007 | 25.74 | 26.02 | 25.56 | 25.89 | 3,008,529 | +0.16(+0.61%) |
Apr 05, 2007 | 25.26 | 25.86 | 25.16 | 25.73 | 4,941,207 | +0.41(+1.63%) |
Apr 04, 2007 | 25.39 | 25.54 | 25.10 | 25.32 | 2,721,247 | -0.17(-0.69%) |
Apr 03, 2007 | 25.08 | 25.75 | 24.99 | 25.50 | 4,461,345 | +0.51(+2.02%) |
Apr 02, 2007 | 25.19 | 25.69 | 24.83 | 24.99 | 3,356,314 | -0.18(-0.73%) |
Mar 30, 2007 | 25.62 | 25.76 | 24.92 | 25.17 | 4,445,792 | -0.29(-1.16%) |
Mar 29, 2007 | 25.78 | 25.81 | 25.26 | 25.47 | 3,368,033 | -0.11(-0.43%) |
Mar 28, 2007 | 25.75 | 25.89 | 25.40 | 25.58 | 5,384,742 | -0.53(-2.04%) |
Mar 27, 2007 | 26.16 | 26.24 | 25.74 | 26.11 | 4,082,341 | -0.41(-1.56%) |
Mar 26, 2007 | 27.05 | 27.10 | 26.23 | 26.53 | 4,170,097 | -0.49(-1.80%) |
Mar 23, 2007 | 27.13 | 27.78 | 26.76 | 27.01 | 4,852,239 | -0.05(-0.17%) |
Mar 22, 2007 | 0.2023 | 27.94 | 26.92 | 27.06 | 4,724,075 | -0.17(-0.61%) |
Mar 21, 2007 | 26.25 | 27.22 | 26.16 | 27.22 | 5,828,168 | +0.96(+3.64%) |
Mar 20, 2007 | 26.63 | 26.88 | 25.99 | 26.27 | 4,917,823 | -0.21(-0.80%) |
Mar 19, 2007 | 26.26 | 26.74 | 26.20 | 26.48 | 3,764,566 | +0.37(+1.41%) |
Mar 16, 2007 | 26.42 | 26.92 | 26.03 | 26.11 | 3,465,168 | -0.39(-1.46%) |
Mar 15, 2007 | 26.07 | 26.76 | 26.00 | 26.50 | 5,112,182 | +0.45(+1.73%) |
Mar 14, 2007 | 25.28 | 26.30 | 24.84 | 26.05 | 6,699,359 | +0.91(+3.62%) |
Mar 13, 2007 | 25.75 | 25.70 | 24.73 | 25.14 | 7,954,809 | -0.62(-2.39%) |
Mar 12, 2007 | 25.85 | 26.57 | 25.48 | 25.75 | 6,283,994 | -0.77(-2.91%) |
Mar 09, 2007 | 27.20 | 27.22 | 26.19 | 26.53 | 4,633,952 | -0.54(-2.00%) |
Mar 08, 2007 | 27.08 | 27.35 | 26.96 | 27.07 | 3,552,848 | +0.18(+0.68%) |
Mar 07, 2007 | 26.89 | 27.42 | 26.54 | 26.88 | 5,666,220 | +0.40(+1.53%) |
Mar 06, 2007 | 26.50 | 26.82 | 26.23 | 26.48 | 4,888,892 | +0.51(+1.95%) |
Mar 05, 2007 | 26.60 | 26.89 | 25.95 | 25.97 | 5,367,449 | -1.13(-4.17%) |
Mar 02, 2007 | 27.24 | 27.85 | 26.99 | 27.10 | 3,927,537 | -0.34(-1.24%) |