Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.69 | 27.75 | 27.11 | 27.14 | 3,510,288 | -0.12(-0.44%) |
May 30, 2007 | 26.98 | 27.27 | 26.78 | 27.26 | 8,274,200 | +0.29(+1.06%) |
May 29, 2007 | 27.07 | 27.29 | 26.93 | 26.98 | 3,821,980 | +0.05(+0.19%) |
May 25, 2007 | 26.99 | 27.31 | 26.64 | 26.93 | 4,672,137 | -0.07(-0.25%) |
May 24, 2007 | 27.87 | 27.96 | 26.95 | 26.99 | 11,025,199 | -0.87(-3.13%) |
May 23, 2007 | 28.25 | 28.68 | 27.84 | 27.87 | 5,425,181 | +0.01(+0.04%) |
May 22, 2007 | 28.23 | 28.31 | 27.82 | 27.86 | 4,202,378 | -0.47(-1.65%) |
May 21, 2007 | 28.04 | 28.34 | 27.97 | 28.32 | 2,431,266 | +0.32(+1.14%) |
May 18, 2007 | 28.15 | 28.18 | 27.87 | 28.00 | 2,509,319 | -0.09(-0.32%) |
May 17, 2007 | 28.35 | 28.35 | 28.05 | 28.09 | 2,407,372 | -0.28(-1.00%) |
May 16, 2007 | 28.23 | 28.41 | 28.23 | 28.38 | 2,578,493 | +0.21(+0.73%) |
May 15, 2007 | 28.03 | 28.48 | 27.92 | 28.17 | 4,236,148 | +0.16(+0.57%) |
May 14, 2007 | 27.85 | 28.07 | 27.85 | 28.01 | 4,412,083 | +0.14(+0.49%) |
May 11, 2007 | 27.82 | 27.89 | 27.73 | 27.88 | 2,941,208 | +0.10(+0.37%) |
May 10, 2007 | 28.12 | 28.13 | 27.78 | 27.78 | 3,423,522 | -0.39(-1.40%) |
May 09, 2007 | 28.39 | 28.46 | 28.01 | 28.17 | 3,882,918 | -0.22(-0.78%) |
May 08, 2007 | 28.58 | 28.58 | 28.29 | 28.39 | 4,724,254 | -0.40(-1.41%) |
May 07, 2007 | 28.76 | 28.87 | 28.73 | 28.80 | 5,026,254 | +0.07(+0.26%) |
May 04, 2007 | 28.96 | 29.00 | 28.66 | 28.72 | 2,198,759 | -0.13(-0.45%) |
May 03, 2007 | 28.87 | 29.02 | 28.69 | 28.85 | 5,981,886 | +0.01(+0.02%) |
May 02, 2007 | 28.80 | 29.06 | 28.65 | 28.85 | 3,467,952 | -0.02(-0.08%) |
May 01, 2007 | 28.49 | 28.91 | 28.49 | 28.87 | 3,797,548 | +0.25(+0.88%) |
Apr 30, 2007 | 28.69 | 28.77 | 28.58 | 28.62 | 6,796,063 | -0.07(-0.26%) |
Apr 27, 2007 | 28.50 | 28.71 | 28.21 | 28.69 | 4,036,199 | +0.06(+0.20%) |
Apr 26, 2007 | 28.20 | 29.09 | 28.20 | 28.64 | 6,327,431 | -0.26(-0.91%) |
Apr 25, 2007 | 29.18 | 29.20 | 28.86 | 28.90 | 13,215,191 | -0.14(-0.47%) |
Apr 24, 2007 | 28.84 | 29.09 | 28.74 | 29.03 | 4,258,258 | +0.20(+0.69%) |
Apr 23, 2007 | 28.61 | 28.89 | 28.61 | 28.84 | 2,871,280 | +0.15(+0.52%) |
Apr 20, 2007 | 28.58 | 28.94 | 28.48 | 28.69 | 4,987,543 | +0.26(+0.92%) |
Apr 19, 2007 | 28.36 | 28.49 | 28.24 | 28.43 | 4,233,477 | +0.06(+0.22%) |
Apr 18, 2007 | 27.96 | 28.52 | 27.95 | 28.36 | 4,224,840 | +0.16(+0.57%) |
Apr 17, 2007 | 27.97 | 28.25 | 27.95 | 28.20 | 2,976,954 | +0.26(+0.92%) |
Apr 16, 2007 | 27.92 | 28.05 | 27.80 | 27.95 | 2,628,950 | +0.22(+0.78%) |
Apr 13, 2007 | 28.16 | 28.16 | 27.53 | 27.73 | 2,037,095 | +0.03(+0.12%) |
Apr 12, 2007 | 27.84 | 27.86 | 27.40 | 27.70 | 4,214,837 | -0.10(-0.35%) |
Apr 11, 2007 | 28.07 | 28.13 | 27.73 | 27.79 | 4,506,359 | -0.35(-1.24%) |
Apr 10, 2007 | 28.05 | 28.25 | 28.00 | 28.14 | 4,156,227 | -0.11(-0.38%) |
Apr 09, 2007 | 27.88 | 28.28 | 27.83 | 28.25 | 2,871,303 | +0.42(+1.49%) |
Apr 05, 2007 | 27.42 | 27.89 | 27.41 | 27.83 | 3,323,846 | +0.02(+0.08%) |
Apr 04, 2007 | 28.15 | 28.21 | 27.74 | 27.81 | 5,513,274 | -0.34(-1.19%) |
Apr 03, 2007 | 28.39 | 28.45 | 28.12 | 28.15 | 4,568,428 | -0.24(-0.84%) |
Apr 02, 2007 | 27.78 | 28.39 | 27.78 | 28.39 | 3,671,553 | +0.60(+2.17%) |
Mar 30, 2007 | 28.03 | 28.19 | 27.38 | 27.78 | 4,003,911 | -0.16(-0.57%) |
Mar 29, 2007 | 28.02 | 28.02 | 27.70 | 27.94 | 3,507,129 | +0.11(+0.41%) |
Mar 28, 2007 | 27.87 | 28.06 | 27.63 | 27.83 | 3,478,968 | -0.06(-0.20%) |
Mar 27, 2007 | 27.99 | 28.00 | 27.72 | 27.88 | 3,081,943 | -0.21(-0.75%) |
Mar 26, 2007 | 27.91 | 28.13 | 27.82 | 28.09 | 6,243,729 | +0.08(+0.28%) |
Mar 23, 2007 | 27.48 | 28.12 | 27.37 | 28.01 | 4,991,509 | +0.44(+1.61%) |
Mar 22, 2007 | 27.86 | 27.87 | 27.26 | 27.57 | 3,843,948 | +0.19(+0.71%) |
Mar 21, 2007 | 26.86 | 27.52 | 26.69 | 27.38 | 6,706,995 | +0.44(+1.65%) |
Mar 20, 2007 | 26.30 | 26.95 | 26.24 | 26.93 | 3,196,366 | +0.49(+1.85%) |
Mar 19, 2007 | 26.20 | 26.52 | 26.15 | 26.44 | 3,218,817 | +0.25(+0.94%) |
Mar 16, 2007 | 26.48 | 26.53 | 26.16 | 26.20 | 4,469,107 | -0.22(-0.82%) |
Mar 15, 2007 | 25.89 | 26.48 | 25.80 | 26.41 | 4,025,671 | +0.42(+1.62%) |
Mar 14, 2007 | 25.89 | 26.03 | 25.59 | 25.99 | 3,746,585 | +0.19(+0.75%) |
Mar 13, 2007 | 26.28 | 26.28 | 25.77 | 25.80 | 3,147,572 | -0.48(-1.84%) |
Mar 12, 2007 | 25.66 | 26.31 | 25.64 | 26.28 | 2,516,638 | +0.55(+2.15%) |
Mar 09, 2007 | 26.32 | 26.32 | 25.68 | 25.73 | 3,073,695 | +0.01(+0.02%) |
Mar 08, 2007 | 25.83 | 25.96 | 25.66 | 25.72 | 3,436,411 | -0.02(-0.07%) |
Mar 07, 2007 | 25.90 | 26.05 | 25.71 | 25.74 | 4,152,065 | -0.09(-0.35%) |
Mar 06, 2007 | 25.47 | 25.93 | 25.29 | 25.83 | 4,965,363 | +0.59(+2.33%) |
Mar 05, 2007 | 25.57 | 25.62 | 25.23 | 25.25 | 4,997,475 | -0.32(-1.27%) |
Mar 02, 2007 | 25.86 | 25.98 | 25.56 | 25.57 | 3,229,521 | -0.34(-1.32%) |