Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.54 | 25.64 | 25.35 | 25.56 | 10,300,123 | -0.26(-1.02%) |
May 30, 2007 | 24.84 | 25.83 | 24.78 | 25.83 | 16,840,934 | +0.32(+1.27%) |
May 29, 2007 | 25.43 | 25.55 | 25.31 | 25.50 | 6,432,277 | -0.18(-0.71%) |
May 25, 2007 | 25.96 | 25.96 | 25.37 | 25.69 | 8,238,549 | -0.08(-0.30%) |
May 24, 2007 | 25.96 | 26.07 | 25.76 | 25.76 | 6,124,564 | -0.36(-1.37%) |
May 23, 2007 | 26.46 | 26.55 | 26.06 | 26.12 | 7,093,835 | -0.30(-1.13%) |
May 22, 2007 | 26.28 | 26.55 | 26.13 | 26.42 | 13,676,347 | +0.37(+1.41%) |
May 21, 2007 | 28.25 | 28.27 | 25.74 | 26.05 | 27,852,544 | -2.22(-7.85%) |
May 18, 2007 | 28.32 | 28.49 | 28.27 | 28.27 | 1,928,948 | +0.18(+0.63%) |
May 17, 2007 | 28.07 | 28.23 | 27.93 | 28.10 | 2,595,405 | +0.27(+0.97%) |
May 16, 2007 | 27.87 | 27.96 | 27.78 | 27.83 | 1,854,280 | -0.00(-0.02%) |
May 15, 2007 | 27.88 | 27.94 | 27.74 | 27.83 | 2,331,153 | +0.07(+0.26%) |
May 14, 2007 | 27.87 | 28.05 | 27.64 | 27.76 | 2,367,809 | -0.07(-0.26%) |
May 11, 2007 | 27.59 | 27.85 | 27.59 | 27.83 | 2,258,808 | +0.19(+0.69%) |
May 10, 2007 | 27.84 | 27.90 | 27.62 | 27.64 | 2,481,709 | -0.48(-1.69%) |
May 09, 2007 | 28.17 | 28.31 | 28.06 | 28.12 | 2,096,358 | -0.21(-0.74%) |
May 08, 2007 | 28.04 | 28.35 | 28.02 | 28.33 | 2,868,111 | -0.15(-0.52%) |
May 07, 2007 | 28.27 | 28.53 | 28.27 | 28.47 | 1,679,512 | +0.11(+0.38%) |
May 04, 2007 | 28.48 | 28.58 | 28.35 | 28.37 | 1,699,107 | +0.23(+0.80%) |
May 03, 2007 | 28.12 | 28.22 | 28.05 | 28.14 | 1,468,042 | -0.12(-0.42%) |
May 02, 2007 | 27.95 | 28.26 | 27.91 | 28.26 | 3,674,126 | +0.08(+0.30%) |
May 01, 2007 | 28.31 | 28.44 | 28.17 | 28.17 | 3,417,198 | -0.13(-0.47%) |
Apr 30, 2007 | 28.35 | 28.48 | 28.28 | 28.31 | 1,595,822 | -0.08(-0.28%) |
Apr 27, 2007 | 28.33 | 28.48 | 28.14 | 28.39 | 2,281,844 | -0.24(-0.82%) |
Apr 26, 2007 | 28.85 | 28.87 | 28.51 | 28.62 | 1,658,691 | -0.18(-0.63%) |
Apr 25, 2007 | 28.64 | 28.88 | 28.48 | 28.80 | 4,253,688 | -0.01(-0.03%) |
Apr 24, 2007 | 28.97 | 28.98 | 28.80 | 28.81 | 3,897,341 | +0.16(+0.55%) |
Apr 23, 2007 | 28.76 | 28.90 | 28.63 | 28.65 | 4,578,037 | -0.42(-1.45%) |
Apr 20, 2007 | 29.21 | 29.38 | 29.04 | 29.08 | 5,281,746 | +0.12(+0.42%) |
Apr 19, 2007 | 29.00 | 29.18 | 28.90 | 28.95 | 5,243,831 | +0.21(+0.72%) |
Apr 18, 2007 | 28.88 | 28.91 | 28.63 | 28.75 | 2,690,526 | -0.14(-0.47%) |
Apr 17, 2007 | 28.97 | 29.02 | 28.83 | 28.88 | 4,429,641 | +0.06(+0.22%) |
Apr 16, 2007 | 28.80 | 28.90 | 28.57 | 28.82 | 5,433,064 | +0.36(+1.26%) |
Apr 13, 2007 | 28.51 | 28.54 | 28.32 | 28.46 | 5,695,248 | +0.50(+1.80%) |
Apr 12, 2007 | 27.73 | 27.96 | 27.72 | 27.96 | 3,106,525 | +0.56(+2.04%) |
Apr 11, 2007 | 27.53 | 27.53 | 27.32 | 27.40 | 2,779,931 | -0.01(-0.04%) |
Apr 10, 2007 | 27.54 | 27.57 | 27.39 | 27.41 | 1,336,587 | -0.08(-0.30%) |
Apr 09, 2007 | 27.53 | 27.62 | 27.43 | 27.49 | 1,247,660 | -0.06(-0.21%) |
Apr 05, 2007 | 27.34 | 27.58 | 27.30 | 27.55 | 1,402,519 | +0.07(+0.25%) |
Apr 04, 2007 | 27.21 | 27.48 | 27.21 | 27.48 | 1,375,166 | +0.18(+0.66%) |
Apr 03, 2007 | 27.17 | 27.31 | 27.14 | 27.30 | 1,282,087 | +0.26(+0.98%) |
Apr 02, 2007 | 27.06 | 27.10 | 26.92 | 27.04 | 1,386,628 | -0.03(-0.13%) |
Mar 30, 2007 | 26.85 | 27.09 | 26.71 | 27.07 | 6,528,827 | +0.35(+1.30%) |
Mar 29, 2007 | 26.68 | 26.85 | 26.61 | 26.72 | 2,264,663 | +0.25(+0.94%) |
Mar 28, 2007 | 26.64 | 26.74 | 26.47 | 26.47 | 1,688,085 | -0.29(-1.08%) |
Mar 27, 2007 | 26.51 | 26.82 | 26.45 | 26.76 | 2,437,415 | -0.26(-0.96%) |
Mar 26, 2007 | 26.99 | 27.07 | 26.79 | 27.02 | 1,770,813 | +0.16(+0.58%) |
Mar 23, 2007 | 27.02 | 27.07 | 26.75 | 26.87 | 3,172,395 | -0.31(-1.15%) |
Mar 22, 2007 | 27.21 | 27.30 | 27.11 | 27.18 | 2,258,672 | -0.38(-1.37%) |
Mar 21, 2007 | 27.30 | 27.62 | 27.15 | 27.56 | 2,635,413 | +0.31(+1.13%) |
Mar 20, 2007 | 26.84 | 27.30 | 26.84 | 27.25 | 2,738,086 | +0.41(+1.51%) |
Mar 19, 2007 | 26.79 | 27.00 | 26.58 | 26.84 | 2,100,614 | +0.12(+0.44%) |
Mar 16, 2007 | 26.89 | 27.00 | 26.68 | 26.72 | 2,974,867 | -0.08(-0.31%) |
Mar 15, 2007 | 26.69 | 26.96 | 26.66 | 26.81 | 2,645,415 | -0.05(-0.20%) |
Mar 14, 2007 | 26.87 | 26.99 | 26.50 | 26.86 | 3,593,967 | -0.21(-0.76%) |
Mar 13, 2007 | 27.43 | 27.57 | 26.94 | 27.07 | 5,353,903 | -0.37(-1.34%) |
Mar 12, 2007 | 27.36 | 27.46 | 27.18 | 27.43 | 2,186,958 | +0.20(+0.74%) |
Mar 09, 2007 | 27.35 | 27.37 | 27.12 | 27.23 | 3,311,871 | -0.02(-0.07%) |
Mar 08, 2007 | 27.23 | 27.48 | 27.17 | 27.25 | 4,896,467 | +0.27(+1.02%) |
Mar 07, 2007 | 26.83 | 27.08 | 26.80 | 26.98 | 1,937,113 | +0.04(+0.15%) |
Mar 06, 2007 | 26.61 | 26.96 | 26.58 | 26.94 | 3,013,038 | +0.50(+1.89%) |
Mar 05, 2007 | 26.42 | 26.68 | 26.38 | 26.44 | 3,498,643 | -0.31(-1.17%) |
Mar 02, 2007 | 26.81 | 27.09 | 26.68 | 26.75 | 4,012,008 | -0.62(-2.25%) |