Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.57 | 28.64 | 28.50 | 28.58 | 1,781,841 | +0.06(+0.22%) |
May 30, 2007 | 28.49 | 28.52 | 28.29 | 28.52 | 4,099,275 | +0.01(+0.03%) |
May 29, 2007 | 28.52 | 28.56 | 28.43 | 28.51 | 2,011,854 | +0.02(+0.05%) |
May 25, 2007 | 28.51 | 28.59 | 28.44 | 28.50 | 1,282,344 | -0.02(-0.05%) |
May 24, 2007 | 28.54 | 28.69 | 28.48 | 28.51 | 2,513,312 | -0.11(-0.38%) |
May 23, 2007 | 28.64 | 28.75 | 28.55 | 28.62 | 2,215,986 | +0.10(+0.35%) |
May 22, 2007 | 28.64 | 28.64 | 28.42 | 28.52 | 1,415,313 | -0.02(-0.05%) |
May 21, 2007 | 28.50 | 28.57 | 28.47 | 28.54 | 2,272,781 | +0.06(+0.22%) |
May 18, 2007 | 28.42 | 28.51 | 28.33 | 28.47 | 891,392 | +0.12(+0.41%) |
May 17, 2007 | 28.40 | 28.40 | 28.29 | 28.36 | 1,818,850 | -0.11(-0.38%) |
May 16, 2007 | 28.36 | 28.50 | 28.28 | 28.47 | 3,937,036 | +0.32(+1.13%) |
May 15, 2007 | 28.13 | 28.35 | 28.13 | 28.15 | 2,940,449 | -0.03(-0.11%) |
May 14, 2007 | 28.22 | 28.39 | 28.18 | 28.18 | 1,493,949 | -0.03(-0.11%) |
May 11, 2007 | 28.02 | 28.25 | 27.98 | 28.21 | 1,528,276 | +0.11(+0.39%) |
May 10, 2007 | 28.53 | 28.53 | 28.04 | 28.10 | 1,757,102 | -0.51(-1.77%) |
May 09, 2007 | 28.56 | 28.64 | 28.49 | 28.61 | 2,365,843 | +0.09(+0.33%) |
May 08, 2007 | 28.57 | 28.57 | 28.43 | 28.51 | 2,476,670 | -0.11(-0.38%) |
May 07, 2007 | 28.59 | 28.62 | 28.56 | 28.62 | 2,908,017 | +0.06(+0.22%) |
May 04, 2007 | 28.82 | 28.83 | 28.36 | 28.56 | 1,210,896 | +0.16(+0.55%) |
May 03, 2007 | 28.34 | 28.44 | 28.29 | 28.40 | 1,674,740 | +0.06(+0.22%) |
May 02, 2007 | 28.26 | 28.37 | 28.17 | 28.34 | 1,731,985 | +0.18(+0.64%) |
May 01, 2007 | 28.06 | 28.20 | 28.03 | 28.16 | 3,445,017 | +0.06(+0.22%) |
Apr 30, 2007 | 28.27 | 28.27 | 28.09 | 28.10 | 1,753,333 | -0.09(-0.33%) |
Apr 27, 2007 | 28.26 | 28.28 | 28.14 | 28.19 | 1,082,927 | -0.09(-0.33%) |
Apr 26, 2007 | 28.27 | 28.41 | 28.24 | 28.29 | 1,451,248 | +0.03(+0.11%) |
Apr 25, 2007 | 28.19 | 28.31 | 27.82 | 28.26 | 2,563,886 | +0.09(+0.30%) |
Apr 24, 2007 | 28.19 | 28.24 | 28.06 | 28.17 | 1,325,046 | +0.00(+0.00%) |
Apr 23, 2007 | 28.22 | 28.23 | 28.09 | 28.17 | 1,798,909 | +0.03(+0.11%) |
Apr 20, 2007 | 28.13 | 28.19 | 28.05 | 28.14 | 3,208,309 | +0.11(+0.39%) |
Apr 19, 2007 | 27.84 | 28.08 | 27.78 | 28.03 | 3,982,841 | +0.12(+0.42%) |
Apr 18, 2007 | 27.89 | 27.92 | 27.70 | 27.91 | 2,793,544 | -0.01(-0.03%) |
Apr 17, 2007 | 27.97 | 28.01 | 27.91 | 27.92 | 3,661,011 | +0.09(+0.31%) |
Apr 16, 2007 | 27.65 | 27.84 | 27.62 | 27.84 | 4,118,309 | +0.26(+0.96%) |
Apr 13, 2007 | 27.38 | 27.59 | 27.36 | 27.57 | 3,426,795 | +0.40(+1.46%) |
Apr 12, 2007 | 26.83 | 27.21 | 26.75 | 27.17 | 1,378,128 | +0.30(+1.13%) |
Apr 11, 2007 | 26.96 | 26.98 | 26.79 | 26.87 | 3,145,156 | -0.12(-0.43%) |
Apr 10, 2007 | 26.89 | 27.00 | 26.85 | 26.99 | 1,827,781 | +0.04(+0.14%) |
Apr 09, 2007 | 26.94 | 26.96 | 26.86 | 26.95 | 1,680,421 | +0.01(+0.03%) |
Apr 05, 2007 | 26.74 | 26.96 | 26.74 | 26.94 | 1,416,600 | +0.19(+0.70%) |
Apr 04, 2007 | 26.61 | 26.77 | 26.54 | 26.75 | 1,185,568 | +0.16(+0.59%) |
Apr 03, 2007 | 26.46 | 26.67 | 26.40 | 26.60 | 1,262,538 | +0.27(+1.03%) |
Apr 02, 2007 | 26.30 | 26.37 | 26.24 | 26.33 | 1,527,659 | +0.14(+0.54%) |
Mar 30, 2007 | 26.19 | 26.36 | 25.96 | 26.19 | 3,950,030 | -0.01(-0.03%) |
Mar 29, 2007 | 26.14 | 26.22 | 26.04 | 26.19 | 3,480,061 | +0.12(+0.48%) |
Mar 28, 2007 | 26.22 | 26.26 | 26.07 | 26.07 | 3,551,335 | -0.18(-0.68%) |
Mar 27, 2007 | 26.38 | 26.38 | 26.20 | 26.25 | 3,755,025 | -0.19(-0.71%) |
Mar 26, 2007 | 26.47 | 26.47 | 26.25 | 26.43 | 1,235,569 | +0.04(+0.15%) |
Mar 23, 2007 | 26.46 | 26.72 | 25.99 | 26.40 | 1,911,448 | -0.13(-0.50%) |
Mar 22, 2007 | 26.47 | 26.54 | 26.38 | 26.53 | 2,142,167 | +0.09(+0.35%) |
Mar 21, 2007 | 26.15 | 26.48 | 26.05 | 26.43 | 2,427,575 | +0.26(+1.01%) |
Mar 20, 2007 | 25.93 | 26.19 | 25.93 | 26.17 | 2,684,364 | +0.13(+0.51%) |
Mar 19, 2007 | 25.86 | 26.04 | 25.80 | 26.04 | 1,005,504 | +0.20(+0.78%) |
Mar 16, 2007 | 25.88 | 25.89 | 25.71 | 25.84 | 1,104,109 | -0.07(-0.27%) |
Mar 15, 2007 | 25.81 | 25.91 | 25.77 | 25.91 | 1,775,929 | +0.06(+0.24%) |
Mar 14, 2007 | 25.83 | 25.89 | 25.59 | 25.84 | 4,399,731 | +0.10(+0.39%) |
Mar 13, 2007 | 26.17 | 26.19 | 25.74 | 25.74 | 4,345,374 | -0.43(-1.64%) |
Mar 12, 2007 | 26.08 | 26.25 | 26.05 | 26.17 | 3,074,723 | +0.00(+0.00%) |
Mar 09, 2007 | 26.26 | 26.30 | 26.10 | 26.17 | 1,474,330 | +0.05(+0.21%) |
Mar 08, 2007 | 26.13 | 26.43 | 26.07 | 26.12 | 1,491,935 | +0.09(+0.33%) |
Mar 07, 2007 | 25.95 | 26.15 | 25.91 | 26.03 | 1,510,954 | +0.01(+0.03%) |
Mar 06, 2007 | 25.91 | 26.10 | 25.68 | 26.02 | 3,723,413 | +0.27(+1.06%) |
Mar 05, 2007 | 25.76 | 26.03 | 25.66 | 25.75 | 2,241,886 | -0.13(-0.51%) |
Mar 02, 2007 | 26.07 | 26.20 | 25.88 | 25.88 | 3,288,554 | -0.23(-0.89%) |