Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.05 | 28.14 | 27.72 | 27.81 | 1,950,505 | -0.35(-1.24%) |
May 30, 2007 | 28.07 | 28.21 | 27.94 | 28.16 | 1,502,958 | +0.09(+0.31%) |
May 29, 2007 | 28.08 | 28.32 | 28.02 | 28.08 | 1,120,810 | +0.01(+0.02%) |
May 25, 2007 | 28.21 | 28.22 | 27.94 | 28.07 | 550,085 | +0.01(+0.02%) |
May 24, 2007 | 28.48 | 28.48 | 28.02 | 28.07 | 1,060,441 | -0.39(-1.36%) |
May 23, 2007 | 28.52 | 28.54 | 28.34 | 28.45 | 1,147,561 | +0.04(+0.13%) |
May 22, 2007 | 28.49 | 28.54 | 28.35 | 28.41 | 1,074,975 | -0.08(-0.28%) |
May 21, 2007 | 28.68 | 28.68 | 28.36 | 28.49 | 936,312 | -0.15(-0.53%) |
May 18, 2007 | 28.76 | 28.76 | 28.49 | 28.65 | 723,072 | +0.01(+0.04%) |
May 17, 2007 | 28.61 | 28.75 | 28.50 | 28.64 | 1,101,750 | -0.01(-0.02%) |
May 16, 2007 | 28.43 | 28.64 | 28.41 | 28.64 | 672,462 | +0.36(+1.26%) |
May 15, 2007 | 28.54 | 28.78 | 28.27 | 28.29 | 1,213,654 | -0.22(-0.77%) |
May 14, 2007 | 28.77 | 28.81 | 28.47 | 28.51 | 811,510 | -0.25(-0.85%) |
May 11, 2007 | 28.75 | 28.79 | 28.35 | 28.75 | 881,781 | +0.15(+0.51%) |
May 10, 2007 | 28.97 | 28.99 | 28.59 | 28.60 | 1,068,810 | -0.36(-1.25%) |
May 09, 2007 | 29.11 | 29.29 | 28.89 | 28.97 | 1,189,747 | -0.20(-0.67%) |
May 08, 2007 | 29.08 | 29.67 | 28.87 | 29.16 | 1,544,119 | +0.50(+1.73%) |
May 07, 2007 | 28.17 | 28.71 | 28.14 | 28.67 | 1,078,877 | +0.53(+1.87%) |
May 04, 2007 | 28.30 | 28.30 | 27.97 | 28.14 | 838,862 | +0.00(+0.00%) |
May 03, 2007 | 27.97 | 28.17 | 27.77 | 28.14 | 1,075,017 | +0.17(+0.59%) |
May 02, 2007 | 27.72 | 28.18 | 27.72 | 27.97 | 844,303 | +0.20(+0.73%) |
May 01, 2007 | 27.67 | 27.92 | 27.67 | 27.77 | 762,732 | +0.07(+0.24%) |
Apr 30, 2007 | 28.04 | 28.23 | 27.70 | 27.70 | 991,405 | -0.42(-1.50%) |
Apr 27, 2007 | 28.00 | 28.19 | 27.97 | 28.13 | 857,956 | +0.06(+0.20%) |
Apr 26, 2007 | 28.35 | 28.43 | 28.03 | 28.07 | 1,167,142 | -0.31(-1.10%) |
Apr 25, 2007 | 28.16 | 28.47 | 28.06 | 28.38 | 1,174,048 | +0.42(+1.49%) |
Apr 24, 2007 | 28.17 | 28.18 | 27.86 | 27.97 | 770,384 | -0.14(-0.50%) |
Apr 23, 2007 | 28.17 | 28.30 | 28.10 | 28.11 | 497,298 | -0.06(-0.22%) |
Apr 20, 2007 | 28.05 | 28.34 | 27.85 | 28.17 | 1,240,291 | +0.17(+0.59%) |
Apr 19, 2007 | 28.00 | 28.08 | 27.92 | 28.00 | 856,264 | +0.00(+0.00%) |
Apr 18, 2007 | 27.90 | 28.09 | 27.70 | 28.00 | 969,503 | +0.11(+0.40%) |
Apr 17, 2007 | 27.82 | 28.03 | 27.81 | 27.89 | 1,211,547 | +0.02(+0.09%) |
Apr 16, 2007 | 27.06 | 27.95 | 27.06 | 27.87 | 1,303,791 | +0.92(+3.43%) |
Apr 13, 2007 | 26.49 | 26.96 | 26.36 | 26.95 | 1,346,372 | +0.80(+3.07%) |
Apr 12, 2007 | 26.10 | 26.23 | 25.93 | 26.14 | 477,900 | -0.04(-0.16%) |
Apr 11, 2007 | 26.20 | 26.29 | 26.08 | 26.19 | 715,472 | +0.05(+0.19%) |
Apr 10, 2007 | 26.01 | 26.33 | 26.01 | 26.14 | 498,254 | +0.03(+0.12%) |
Apr 09, 2007 | 26.25 | 26.30 | 26.08 | 26.11 | 591,691 | -0.21(-0.79%) |
Apr 05, 2007 | 26.34 | 26.40 | 26.16 | 26.31 | 488,004 | +0.11(+0.42%) |
Apr 04, 2007 | 26.27 | 26.35 | 26.17 | 26.20 | 694,613 | -0.12(-0.44%) |
Apr 03, 2007 | 26.14 | 26.43 | 26.08 | 26.32 | 831,920 | +0.25(+0.96%) |
Apr 02, 2007 | 25.92 | 26.12 | 25.92 | 26.07 | 619,833 | +0.10(+0.40%) |
Mar 30, 2007 | 26.03 | 26.12 | 25.75 | 25.97 | 1,153,732 | +0.02(+0.07%) |
Mar 29, 2007 | 25.95 | 26.07 | 25.76 | 25.95 | 1,092,901 | +0.07(+0.28%) |
Mar 28, 2007 | 26.09 | 26.12 | 25.86 | 25.87 | 1,038,176 | -0.30(-1.15%) |
Mar 27, 2007 | 26.33 | 26.33 | 26.11 | 26.17 | 496,442 | -0.16(-0.60%) |
Mar 26, 2007 | 26.33 | 26.36 | 26.01 | 26.33 | 1,033,496 | -0.07(-0.28%) |
Mar 23, 2007 | 26.33 | 26.42 | 26.22 | 26.41 | 786,828 | +0.14(+0.54%) |
Mar 22, 2007 | 26.49 | 26.62 | 26.25 | 26.27 | 923,118 | -0.31(-1.15%) |
Mar 21, 2007 | 26.13 | 26.64 | 25.87 | 26.57 | 1,340,905 | +0.39(+1.47%) |
Mar 20, 2007 | 26.39 | 26.39 | 26.15 | 26.19 | 1,300,699 | -0.10(-0.40%) |
Mar 19, 2007 | 26.20 | 26.41 | 26.15 | 26.29 | 1,446,866 | +0.17(+0.63%) |
Mar 16, 2007 | 26.06 | 26.23 | 25.91 | 26.12 | 1,306,182 | +0.08(+0.31%) |
Mar 15, 2007 | 25.78 | 26.15 | 25.74 | 26.04 | 1,551,286 | +0.18(+0.69%) |
Mar 14, 2007 | 25.92 | 26.02 | 25.38 | 25.87 | 1,299,229 | -0.04(-0.14%) |
Mar 13, 2007 | 26.36 | 26.36 | 25.90 | 25.90 | 1,006,977 | -0.45(-1.72%) |
Mar 12, 2007 | 26.34 | 26.41 | 26.29 | 26.36 | 767,278 | -0.04(-0.14%) |
Mar 09, 2007 | 26.42 | 26.42 | 26.19 | 26.39 | 622,459 | +0.07(+0.26%) |
Mar 08, 2007 | 26.19 | 26.42 | 26.15 | 26.33 | 663,033 | +0.26(+1.01%) |
Mar 07, 2007 | 26.06 | 26.27 | 26.04 | 26.06 | 1,076,805 | -0.06(-0.23%) |
Mar 06, 2007 | 26.08 | 26.28 | 26.07 | 26.12 | 1,806,264 | +0.10(+0.40%) |
Mar 05, 2007 | 26.20 | 26.49 | 26.02 | 26.02 | 1,130,236 | -0.23(-0.86%) |
Mar 02, 2007 | 26.37 | 26.61 | 26.22 | 26.25 | 1,201,736 | -0.31(-1.15%) |