Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.39 | 27.45 | 26.82 | 26.85 | 3,548,495 | -0.12(-0.44%) |
May 30, 2007 | 26.69 | 26.97 | 26.50 | 26.97 | 8,364,260 | +0.28(+1.06%) |
May 29, 2007 | 26.78 | 26.99 | 26.64 | 26.69 | 3,863,579 | +0.05(+0.19%) |
May 25, 2007 | 26.70 | 27.02 | 26.35 | 26.64 | 4,722,990 | -0.07(-0.25%) |
May 24, 2007 | 27.57 | 27.66 | 26.66 | 26.70 | 11,145,201 | -0.86(-3.13%) |
May 23, 2007 | 27.95 | 28.37 | 27.54 | 27.57 | 5,484,231 | +0.01(+0.04%) |
May 22, 2007 | 27.92 | 28.01 | 27.52 | 27.56 | 4,248,119 | -0.46(-1.65%) |
May 21, 2007 | 27.74 | 28.03 | 27.67 | 28.02 | 2,457,728 | +0.32(+1.14%) |
May 18, 2007 | 27.84 | 27.88 | 27.57 | 27.70 | 2,536,631 | -0.09(-0.32%) |
May 17, 2007 | 28.05 | 28.05 | 27.75 | 27.79 | 2,433,575 | -0.28(-1.00%) |
May 16, 2007 | 27.93 | 28.11 | 27.92 | 28.07 | 2,606,558 | +0.20(+0.73%) |
May 15, 2007 | 27.73 | 28.17 | 27.62 | 27.87 | 4,282,256 | +0.16(+0.57%) |
May 14, 2007 | 27.55 | 27.77 | 27.55 | 27.71 | 4,460,106 | +0.14(+0.49%) |
May 11, 2007 | 27.52 | 27.59 | 27.43 | 27.58 | 2,973,222 | +0.10(+0.37%) |
May 10, 2007 | 27.81 | 27.83 | 27.48 | 27.48 | 3,460,785 | -0.39(-1.40%) |
May 09, 2007 | 28.09 | 28.15 | 27.71 | 27.87 | 3,925,181 | -0.22(-0.78%) |
May 08, 2007 | 28.27 | 28.27 | 27.98 | 28.09 | 4,775,675 | -0.40(-1.41%) |
May 07, 2007 | 28.45 | 28.56 | 28.42 | 28.49 | 5,080,962 | +0.07(+0.26%) |
May 04, 2007 | 28.65 | 28.69 | 28.36 | 28.41 | 2,222,691 | -0.13(-0.45%) |
May 03, 2007 | 28.56 | 28.71 | 28.38 | 28.54 | 6,046,995 | +0.01(+0.02%) |
May 02, 2007 | 28.49 | 28.75 | 28.34 | 28.54 | 3,505,698 | -0.02(-0.08%) |
May 01, 2007 | 28.19 | 28.60 | 28.19 | 28.56 | 3,838,882 | +0.25(+0.88%) |
Apr 30, 2007 | 28.38 | 28.46 | 28.27 | 28.31 | 6,870,034 | -0.07(-0.26%) |
Apr 27, 2007 | 28.19 | 28.40 | 27.91 | 28.38 | 4,080,131 | +0.06(+0.20%) |
Apr 26, 2007 | 27.90 | 28.77 | 27.90 | 28.33 | 6,396,301 | -0.26(-0.91%) |
Apr 25, 2007 | 28.86 | 28.89 | 28.55 | 28.59 | 13,359,031 | -0.14(-0.47%) |
Apr 24, 2007 | 28.53 | 28.78 | 28.43 | 28.72 | 4,304,607 | +0.20(+0.69%) |
Apr 23, 2007 | 28.30 | 28.58 | 28.30 | 28.52 | 2,902,532 | +0.15(+0.52%) |
Apr 20, 2007 | 28.28 | 28.63 | 28.17 | 28.38 | 5,041,829 | +0.26(+0.92%) |
Apr 19, 2007 | 28.06 | 28.19 | 27.93 | 28.12 | 4,279,556 | +0.06(+0.22%) |
Apr 18, 2007 | 27.66 | 28.21 | 27.65 | 28.06 | 4,270,825 | +0.16(+0.57%) |
Apr 17, 2007 | 27.67 | 27.94 | 27.65 | 27.90 | 3,009,356 | +0.25(+0.92%) |
Apr 16, 2007 | 27.62 | 27.75 | 27.50 | 27.65 | 2,657,565 | +0.21(+0.78%) |
Apr 13, 2007 | 27.86 | 27.86 | 27.23 | 27.43 | 2,059,268 | +0.03(+0.12%) |
Apr 12, 2007 | 27.54 | 27.56 | 27.10 | 27.40 | 4,260,713 | -0.10(-0.35%) |
Apr 11, 2007 | 27.76 | 27.83 | 27.43 | 27.49 | 4,555,409 | -0.34(-1.24%) |
Apr 10, 2007 | 27.75 | 27.95 | 27.70 | 27.84 | 4,201,465 | -0.11(-0.38%) |
Apr 09, 2007 | 27.58 | 27.97 | 27.53 | 27.94 | 2,902,555 | +0.41(+1.49%) |
Apr 05, 2007 | 27.12 | 27.59 | 27.12 | 27.53 | 3,360,024 | +0.02(+0.08%) |
Apr 04, 2007 | 27.84 | 27.90 | 27.44 | 27.51 | 5,573,283 | -0.33(-1.19%) |
Apr 03, 2007 | 28.09 | 28.15 | 27.82 | 27.84 | 4,618,153 | -0.24(-0.84%) |
Apr 02, 2007 | 27.48 | 28.08 | 27.48 | 28.08 | 3,711,516 | +0.60(+2.17%) |
Mar 30, 2007 | 27.73 | 27.89 | 27.09 | 27.48 | 4,047,491 | -0.16(-0.57%) |
Mar 29, 2007 | 27.72 | 27.72 | 27.40 | 27.64 | 3,545,302 | +0.11(+0.41%) |
Mar 28, 2007 | 27.57 | 27.76 | 27.33 | 27.53 | 3,516,835 | -0.06(-0.20%) |
Mar 27, 2007 | 27.69 | 27.70 | 27.42 | 27.58 | 3,115,488 | -0.21(-0.75%) |
Mar 26, 2007 | 27.61 | 27.83 | 27.52 | 27.79 | 6,311,689 | +0.08(+0.28%) |
Mar 23, 2007 | 27.18 | 27.82 | 27.08 | 27.71 | 5,045,838 | +0.44(+1.61%) |
Mar 22, 2007 | 27.56 | 27.57 | 26.96 | 27.27 | 3,885,787 | +0.19(+0.71%) |
Mar 21, 2007 | 26.57 | 27.23 | 26.40 | 27.08 | 6,779,996 | +0.44(+1.65%) |
Mar 20, 2007 | 26.02 | 26.66 | 25.96 | 26.64 | 3,231,156 | +0.48(+1.85%) |
Mar 19, 2007 | 25.91 | 26.24 | 25.86 | 26.16 | 3,253,852 | +0.24(+0.94%) |
Mar 16, 2007 | 26.19 | 26.24 | 25.88 | 25.91 | 4,517,751 | -0.21(-0.82%) |
Mar 15, 2007 | 25.61 | 26.19 | 25.52 | 26.13 | 4,069,488 | +0.42(+1.62%) |
Mar 14, 2007 | 25.61 | 25.75 | 25.32 | 25.71 | 3,787,364 | +0.19(+0.75%) |
Mar 13, 2007 | 26.00 | 25.99 | 25.49 | 25.52 | 3,181,832 | -0.48(-1.84%) |
Mar 12, 2007 | 25.38 | 26.02 | 25.37 | 26.00 | 2,544,030 | +0.55(+2.15%) |
Mar 09, 2007 | 26.04 | 26.04 | 25.40 | 25.45 | 3,107,151 | +0.01(+0.02%) |
Mar 08, 2007 | 25.55 | 25.68 | 25.38 | 25.45 | 3,473,814 | -0.02(-0.07%) |
Mar 07, 2007 | 25.62 | 25.77 | 25.43 | 25.46 | 4,197,258 | -0.09(-0.35%) |
Mar 06, 2007 | 25.20 | 25.65 | 25.02 | 25.55 | 5,019,407 | +0.58(+2.33%) |
Mar 05, 2007 | 25.29 | 25.34 | 24.96 | 24.97 | 5,051,870 | -0.32(-1.27%) |
Mar 02, 2007 | 25.58 | 25.70 | 25.28 | 25.29 | 3,264,672 | -0.34(-1.32%) |