Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.06 | 27.21 | 26.92 | 27.13 | 2,991,797 | -0.03(-0.10%) |
May 30, 2007 | 26.87 | 27.16 | 26.48 | 27.16 | 5,819,213 | +0.21(+0.79%) |
May 29, 2007 | 26.91 | 27.41 | 26.89 | 26.95 | 3,973,709 | +0.01(+0.03%) |
May 25, 2007 | 27.03 | 27.17 | 26.80 | 26.94 | 3,310,615 | -0.07(-0.26%) |
May 24, 2007 | 27.47 | 27.54 | 26.94 | 27.01 | 4,514,220 | -0.41(-1.49%) |
May 23, 2007 | 27.57 | 27.72 | 27.33 | 27.42 | 3,127,890 | -0.13(-0.48%) |
May 22, 2007 | 27.39 | 27.61 | 27.36 | 27.55 | 4,799,029 | -0.21(-0.77%) |
May 21, 2007 | 27.65 | 28.11 | 27.53 | 27.77 | 7,176,592 | -0.31(-1.11%) |
May 18, 2007 | 27.15 | 28.32 | 27.13 | 28.08 | 13,260,568 | +3.42(+13.85%) |
May 17, 2007 | 24.82 | 24.91 | 24.54 | 24.66 | 4,695,287 | -0.25(-1.00%) |
May 16, 2007 | 24.59 | 24.94 | 24.39 | 24.91 | 4,682,389 | +0.52(+2.15%) |
May 15, 2007 | 24.71 | 24.99 | 24.37 | 24.38 | 3,755,119 | -0.35(-1.40%) |
May 14, 2007 | 24.87 | 24.89 | 24.61 | 24.73 | 5,086,156 | -0.08(-0.32%) |
May 11, 2007 | 24.79 | 24.90 | 24.61 | 24.81 | 3,146,245 | -0.07(-0.29%) |
May 10, 2007 | 24.87 | 25.08 | 24.67 | 24.88 | 3,587,526 | -0.13(-0.53%) |
May 09, 2007 | 24.96 | 25.17 | 24.88 | 25.02 | 3,240,129 | -0.12(-0.46%) |
May 08, 2007 | 25.10 | 25.14 | 24.93 | 25.13 | 4,639,652 | -0.09(-0.35%) |
May 07, 2007 | 25.31 | 25.54 | 25.15 | 25.22 | 2,299,024 | +0.06(+0.25%) |
May 04, 2007 | 25.55 | 25.57 | 25.03 | 25.16 | 3,257,464 | -0.23(-0.91%) |
May 03, 2007 | 25.42 | 25.58 | 25.18 | 25.39 | 2,580,135 | +0.10(+0.39%) |
May 02, 2007 | 25.17 | 25.40 | 25.14 | 25.29 | 2,937,589 | +0.19(+0.74%) |
May 01, 2007 | 25.32 | 25.44 | 25.06 | 25.11 | 4,221,084 | -0.20(-0.81%) |
Apr 30, 2007 | 25.92 | 25.93 | 25.29 | 25.31 | 4,580,498 | -0.59(-2.27%) |
Apr 27, 2007 | 25.80 | 25.93 | 25.53 | 25.90 | 6,841,511 | -0.04(-0.17%) |
Apr 26, 2007 | 25.76 | 26.02 | 25.76 | 25.94 | 4,273,486 | -0.19(-0.71%) |
Apr 25, 2007 | 25.90 | 26.14 | 25.64 | 26.13 | 4,291,442 | +0.21(+0.82%) |
Apr 24, 2007 | 26.40 | 26.42 | 25.90 | 25.91 | 4,917,874 | -0.48(-1.82%) |
Apr 23, 2007 | 26.13 | 26.47 | 26.02 | 26.40 | 4,404,897 | +0.08(+0.30%) |
Apr 20, 2007 | 25.99 | 26.40 | 25.64 | 26.32 | 6,756,571 | +0.04(+0.17%) |
Apr 19, 2007 | 26.02 | 26.27 | 25.86 | 26.27 | 3,981,157 | +0.07(+0.27%) |
Apr 18, 2007 | 25.80 | 26.27 | 25.70 | 26.20 | 4,526,139 | +0.04(+0.17%) |
Apr 17, 2007 | 26.02 | 26.19 | 25.83 | 26.16 | 4,472,276 | +0.17(+0.65%) |
Apr 16, 2007 | 25.58 | 26.05 | 25.56 | 25.99 | 6,468,046 | +0.52(+2.03%) |
Apr 13, 2007 | 25.35 | 25.48 | 25.25 | 25.47 | 4,769,756 | +0.04(+0.18%) |
Apr 12, 2007 | 25.27 | 25.43 | 25.14 | 25.43 | 4,458,968 | +0.19(+0.74%) |
Apr 11, 2007 | 25.16 | 25.32 | 25.03 | 25.24 | 6,836,555 | +0.03(+0.11%) |
Apr 10, 2007 | 24.95 | 25.24 | 24.87 | 25.21 | 5,570,831 | +0.16(+0.64%) |
Apr 09, 2007 | 24.55 | 25.09 | 24.49 | 25.05 | 5,300,817 | +0.44(+1.77%) |
Apr 05, 2007 | 24.28 | 24.62 | 24.18 | 24.62 | 4,055,429 | +0.29(+1.21%) |
Apr 04, 2007 | 24.46 | 24.61 | 24.23 | 24.32 | 3,687,847 | -0.08(-0.33%) |
Apr 03, 2007 | 24.21 | 24.67 | 24.06 | 24.40 | 3,129,348 | +0.28(+1.14%) |
Apr 02, 2007 | 24.23 | 24.42 | 23.98 | 24.13 | 3,937,821 | -0.21(-0.88%) |
Mar 30, 2007 | 24.11 | 24.36 | 23.92 | 24.34 | 3,592,647 | +0.28(+1.15%) |
Mar 29, 2007 | 24.08 | 24.18 | 23.79 | 24.06 | 4,063,826 | +0.06(+0.26%) |
Mar 28, 2007 | 24.38 | 24.48 | 24.00 | 24.00 | 6,330,877 | -0.51(-2.07%) |
Mar 27, 2007 | 24.08 | 24.67 | 24.06 | 24.51 | 4,769,753 | +0.16(+0.66%) |
Mar 26, 2007 | 24.30 | 24.39 | 24.03 | 24.35 | 5,275,405 | -0.02(-0.07%) |
Mar 23, 2007 | 24.42 | 24.61 | 24.24 | 24.37 | 6,008,267 | -0.13(-0.54%) |
Mar 22, 2007 | 25.07 | 25.62 | 24.35 | 24.50 | 12,795,725 | -2.19(-8.20%) |
Mar 21, 2007 | 26.02 | 26.80 | 25.83 | 26.69 | 5,223,036 | +0.61(+2.35%) |
Mar 20, 2007 | 25.97 | 26.16 | 25.80 | 26.07 | 3,882,034 | +0.28(+1.07%) |
Mar 19, 2007 | 25.76 | 25.83 | 25.45 | 25.80 | 3,252,516 | +0.24(+0.94%) |
Mar 16, 2007 | 25.80 | 25.81 | 25.39 | 25.56 | 6,352,984 | -0.19(-0.73%) |
Mar 15, 2007 | 25.58 | 25.78 | 25.08 | 25.75 | 6,812,977 | +0.70(+2.81%) |
Mar 14, 2007 | 24.56 | 25.05 | 24.55 | 25.04 | 5,247,149 | +0.49(+1.99%) |
Mar 13, 2007 | 25.02 | 24.92 | 24.55 | 24.55 | 4,311,455 | -0.46(-1.85%) |
Mar 12, 2007 | 24.99 | 25.07 | 24.87 | 25.02 | 4,298,440 | -0.09(-0.35%) |
Mar 09, 2007 | 25.42 | 25.51 | 24.96 | 25.11 | 4,694,581 | +0.21(+0.86%) |
Mar 08, 2007 | 25.15 | 25.24 | 24.83 | 24.89 | 4,625,186 | -0.22(-0.89%) |
Mar 07, 2007 | 25.41 | 25.55 | 25.08 | 25.11 | 5,882,678 | -0.42(-1.64%) |
Mar 06, 2007 | 25.39 | 25.72 | 25.11 | 25.53 | 5,886,546 | +0.13(+0.53%) |
Mar 05, 2007 | 25.80 | 25.98 | 25.39 | 25.40 | 4,568,830 | -0.51(-1.96%) |
Mar 02, 2007 | 25.84 | 26.54 | 25.84 | 25.91 | 5,822,395 | +0.05(+0.21%) |