Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.81 | 29.14 | 28.72 | 28.86 | 2,238,738 | +0.27(+0.95%) |
May 30, 2007 | 28.31 | 28.59 | 28.31 | 28.59 | 918,641 | +0.11(+0.38%) |
May 29, 2007 | 28.52 | 28.92 | 28.37 | 28.48 | 774,680 | +0.20(+0.71%) |
May 25, 2007 | 28.17 | 28.33 | 28.05 | 28.28 | 519,023 | +0.15(+0.55%) |
May 24, 2007 | 28.15 | 28.27 | 28.08 | 28.12 | 577,263 | -0.05(-0.18%) |
May 23, 2007 | 28.02 | 28.24 | 27.93 | 28.18 | 1,069,093 | +0.16(+0.58%) |
May 22, 2007 | 28.23 | 28.12 | 27.90 | 28.01 | 896,086 | -0.09(-0.33%) |
May 21, 2007 | 27.80 | 28.12 | 27.73 | 28.11 | 781,960 | +0.26(+0.92%) |
May 18, 2007 | 27.86 | 27.94 | 27.73 | 27.85 | 1,000,361 | +0.08(+0.29%) |
May 17, 2007 | 27.72 | 27.98 | 27.51 | 27.77 | 1,417,036 | -0.15(-0.54%) |
May 16, 2007 | 27.93 | 28.02 | 27.82 | 27.92 | 446,008 | +0.14(+0.50%) |
May 15, 2007 | 27.77 | 27.99 | 27.62 | 27.78 | 364,643 | +0.07(+0.24%) |
May 14, 2007 | 27.82 | 27.94 | 27.60 | 27.71 | 578,548 | -0.15(-0.54%) |
May 11, 2007 | 27.77 | 27.98 | 27.60 | 27.86 | 545,788 | +0.09(+0.34%) |
May 10, 2007 | 27.84 | 28.05 | 27.70 | 27.77 | 620,943 | -0.14(-0.50%) |
May 09, 2007 | 28.12 | 28.22 | 27.09 | 27.91 | 1,925,568 | -0.39(-1.37%) |
May 08, 2007 | 28.26 | 28.33 | 28.06 | 28.30 | 1,242,101 | -0.28(-0.96%) |
May 07, 2007 | 28.51 | 28.90 | 28.49 | 28.57 | 986,230 | +0.08(+0.30%) |
May 04, 2007 | 28.33 | 28.50 | 28.25 | 28.49 | 1,074,232 | +0.26(+0.91%) |
May 03, 2007 | 28.49 | 28.55 | 28.19 | 28.23 | 444,296 | -0.25(-0.89%) |
May 02, 2007 | 28.23 | 28.58 | 28.18 | 28.48 | 1,182,362 | +0.26(+0.91%) |
May 01, 2007 | 28.44 | 28.45 | 28.18 | 28.23 | 1,143,607 | -0.13(-0.46%) |
Apr 30, 2007 | 28.62 | 28.72 | 28.21 | 28.36 | 1,971,603 | -0.26(-0.91%) |
Apr 27, 2007 | 28.82 | 29.18 | 28.33 | 28.62 | 3,744,719 | +0.72(+2.58%) |
Apr 26, 2007 | 27.80 | 27.90 | 27.44 | 27.90 | 1,043,399 | -0.01(-0.05%) |
Apr 25, 2007 | 27.89 | 28.02 | 27.50 | 27.91 | 1,013,851 | +0.03(+0.10%) |
Apr 24, 2007 | 27.87 | 27.98 | 27.65 | 27.89 | 727,146 | +0.10(+0.35%) |
Apr 23, 2007 | 27.72 | 27.98 | 27.62 | 27.79 | 681,967 | +0.05(+0.17%) |
Apr 20, 2007 | 27.59 | 27.98 | 27.35 | 27.74 | 935,055 | +0.37(+1.37%) |
Apr 19, 2007 | 27.10 | 27.47 | 26.81 | 27.37 | 1,043,399 | +0.10(+0.38%) |
Apr 18, 2007 | 27.51 | 27.60 | 27.26 | 27.27 | 880,455 | -0.30(-1.08%) |
Apr 17, 2007 | 27.62 | 27.76 | 27.41 | 27.56 | 972,954 | -0.01(-0.03%) |
Apr 16, 2007 | 27.34 | 27.60 | 27.21 | 27.57 | 781,104 | +0.33(+1.20%) |
Apr 13, 2007 | 27.19 | 27.28 | 27.07 | 27.25 | 528,658 | +0.10(+0.36%) |
Apr 12, 2007 | 26.71 | 27.23 | 26.56 | 27.15 | 892,232 | +0.38(+1.41%) |
Apr 11, 2007 | 26.70 | 26.80 | 26.51 | 26.77 | 740,850 | +0.01(+0.03%) |
Apr 10, 2007 | 26.97 | 27.00 | 26.75 | 26.76 | 703,807 | -0.16(-0.61%) |
Apr 09, 2007 | 27.09 | 27.21 | 26.91 | 26.92 | 1,524,952 | -0.14(-0.53%) |
Apr 05, 2007 | 26.58 | 27.22 | 26.58 | 27.07 | 968,458 | +0.51(+1.92%) |
Apr 04, 2007 | 26.71 | 26.71 | 26.48 | 26.56 | 731,000 | -0.20(-0.75%) |
Apr 03, 2007 | 26.90 | 26.95 | 26.70 | 26.76 | 571,054 | -0.06(-0.23%) |
Apr 02, 2007 | 26.74 | 26.92 | 26.56 | 26.82 | 1,104,423 | +0.08(+0.30%) |
Mar 30, 2007 | 26.83 | 26.90 | 26.53 | 26.74 | 799,090 | -0.10(-0.38%) |
Mar 29, 2007 | 26.58 | 26.89 | 26.25 | 26.84 | 1,502,684 | +0.37(+1.41%) |
Mar 28, 2007 | 26.63 | 26.71 | 26.41 | 26.47 | 841,914 | -0.19(-0.72%) |
Mar 27, 2007 | 26.93 | 26.93 | 26.60 | 26.66 | 911,930 | -0.38(-1.42%) |
Mar 26, 2007 | 27.11 | 27.16 | 26.95 | 27.05 | 1,171,656 | -0.06(-0.22%) |
Mar 23, 2007 | 27.40 | 27.40 | 27.09 | 27.11 | 1,018,561 | -0.29(-1.06%) |
Mar 22, 2007 | 27.66 | 27.66 | 27.20 | 27.40 | 1,475,919 | -0.26(-0.93%) |
Mar 21, 2007 | 27.86 | 27.94 | 27.32 | 27.65 | 1,056,032 | -0.21(-0.74%) |
Mar 20, 2007 | 27.44 | 27.95 | 27.32 | 27.86 | 1,060,957 | +0.24(+0.86%) |
Mar 19, 2007 | 27.09 | 27.70 | 27.09 | 27.62 | 1,636,079 | +0.83(+3.10%) |
Mar 16, 2007 | 26.81 | 27.01 | 26.59 | 26.79 | 647,708 | -0.01(-0.05%) |
Mar 15, 2007 | 26.41 | 26.90 | 26.41 | 26.80 | 614,306 | +0.33(+1.25%) |
Mar 14, 2007 | 26.40 | 26.56 | 26.18 | 26.47 | 941,907 | +0.14(+0.51%) |
Mar 13, 2007 | 26.84 | 26.74 | 26.30 | 26.34 | 1,363,506 | -0.51(-1.90%) |
Mar 12, 2007 | 26.72 | 27.11 | 26.66 | 26.84 | 1,381,707 | -0.34(-1.24%) |
Mar 09, 2007 | 27.38 | 27.46 | 27.16 | 27.18 | 490,331 | -0.10(-0.38%) |
Mar 08, 2007 | 27.46 | 27.53 | 27.10 | 27.28 | 979,164 | -0.02(-0.09%) |
Mar 07, 2007 | 27.30 | 27.47 | 26.98 | 27.31 | 829,709 | -0.07(-0.26%) |
Mar 06, 2007 | 26.92 | 27.41 | 26.86 | 27.38 | 1,328,177 | +0.50(+1.84%) |
Mar 05, 2007 | 27.18 | 27.20 | 26.75 | 26.88 | 1,745,066 | +0.39(+1.48%) |
Mar 02, 2007 | 26.47 | 26.69 | 26.30 | 26.49 | 1,336,528 | +0.03(+0.12%) |