Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.78 | 29.97 | 29.73 | 29.83 | 4,835,654 | +0.15(+0.49%) |
May 30, 2007 | 29.16 | 29.70 | 29.05 | 29.68 | 7,462,880 | +0.37(+1.27%) |
May 29, 2007 | 29.41 | 29.46 | 29.18 | 29.31 | 4,194,224 | -0.09(-0.32%) |
May 25, 2007 | 29.06 | 29.41 | 29.06 | 29.41 | 4,025,609 | +0.34(+1.18%) |
May 24, 2007 | 29.35 | 29.60 | 28.95 | 29.06 | 8,180,719 | -0.31(-1.07%) |
May 23, 2007 | 29.35 | 29.62 | 29.30 | 29.38 | 9,903,378 | +0.13(+0.45%) |
May 22, 2007 | 29.42 | 29.48 | 29.25 | 29.25 | 2,855,268 | -0.18(-0.59%) |
May 21, 2007 | 29.37 | 29.55 | 29.36 | 29.42 | 5,586,612 | +0.04(+0.15%) |
May 18, 2007 | 29.28 | 29.48 | 29.28 | 29.38 | 4,379,745 | +0.11(+0.37%) |
May 17, 2007 | 29.06 | 29.39 | 29.06 | 29.27 | 4,486,053 | -0.01(-0.05%) |
May 16, 2007 | 29.18 | 29.28 | 28.96 | 29.28 | 3,918,625 | +0.10(+0.35%) |
May 15, 2007 | 28.98 | 29.32 | 28.93 | 29.18 | 4,914,632 | +0.18(+0.63%) |
May 14, 2007 | 29.06 | 29.17 | 28.77 | 29.00 | 3,525,378 | -0.04(-0.13%) |
May 11, 2007 | 28.82 | 29.09 | 28.76 | 29.03 | 5,475,504 | +0.34(+1.17%) |
May 10, 2007 | 29.11 | 29.16 | 28.65 | 28.70 | 9,605,183 | -0.56(-1.92%) |
May 09, 2007 | 28.99 | 29.27 | 28.99 | 29.26 | 8,190,323 | +0.12(+0.43%) |
May 08, 2007 | 29.14 | 29.14 | 28.84 | 29.14 | 7,504,965 | +0.02(+0.08%) |
May 07, 2007 | 28.64 | 29.18 | 28.64 | 29.11 | 4,247,841 | +0.38(+1.32%) |
May 04, 2007 | 28.68 | 28.84 | 28.57 | 28.73 | 2,725,445 | +0.26(+0.90%) |
May 03, 2007 | 28.55 | 28.61 | 28.36 | 28.48 | 2,246,309 | +0.09(+0.33%) |
May 02, 2007 | 28.06 | 28.46 | 28.04 | 28.38 | 3,257,953 | +0.34(+1.20%) |
May 01, 2007 | 28.14 | 28.22 | 27.81 | 28.05 | 5,588,965 | -0.12(-0.41%) |
Apr 30, 2007 | 28.66 | 28.75 | 28.17 | 28.17 | 4,319,366 | -0.53(-1.83%) |
Apr 27, 2007 | 28.58 | 28.71 | 28.42 | 28.69 | 4,025,971 | -0.02(-0.08%) |
Apr 26, 2007 | 28.73 | 28.82 | 28.52 | 28.71 | 3,133,010 | -0.12(-0.40%) |
Apr 25, 2007 | 28.51 | 28.88 | 28.51 | 28.83 | 2,860,641 | +0.45(+1.59%) |
Apr 24, 2007 | 28.52 | 28.55 | 28.18 | 28.38 | 7,755,321 | -0.12(-0.41%) |
Apr 23, 2007 | 28.59 | 28.68 | 28.44 | 28.49 | 3,443,392 | -0.01(-0.03%) |
Apr 20, 2007 | 28.44 | 28.55 | 28.37 | 28.50 | 4,325,265 | +0.29(+1.03%) |
Apr 19, 2007 | 28.04 | 28.28 | 27.91 | 28.21 | 5,043,110 | -0.10(-0.36%) |
Apr 18, 2007 | 28.38 | 28.46 | 28.24 | 28.31 | 3,737,907 | -0.15(-0.54%) |
Apr 17, 2007 | 28.59 | 28.63 | 28.42 | 28.46 | 3,926,280 | -0.27(-0.94%) |
Apr 16, 2007 | 28.42 | 28.73 | 28.40 | 28.73 | 2,764,275 | +0.38(+1.34%) |
Apr 13, 2007 | 28.29 | 28.37 | 28.09 | 28.36 | 2,464,002 | +0.07(+0.23%) |
Apr 12, 2007 | 28.06 | 28.30 | 27.99 | 28.29 | 5,779,283 | +0.25(+0.88%) |
Apr 11, 2007 | 28.37 | 28.37 | 27.94 | 28.04 | 6,779,106 | -0.12(-0.44%) |
Apr 10, 2007 | 28.36 | 28.39 | 28.17 | 28.17 | 2,532,380 | -0.31(-1.10%) |
Apr 09, 2007 | 28.22 | 28.48 | 28.22 | 28.48 | 5,951,914 | +0.43(+1.53%) |
Apr 05, 2007 | 28.06 | 28.09 | 27.96 | 28.05 | 2,162,860 | -0.04(-0.13%) |
Apr 04, 2007 | 28.04 | 28.16 | 28.03 | 28.09 | 3,223,860 | +0.04(+0.16%) |
Apr 03, 2007 | 27.81 | 28.14 | 27.81 | 28.04 | 4,476,822 | +0.30(+1.08%) |
Apr 02, 2007 | 27.73 | 27.80 | 27.55 | 27.74 | 2,912,471 | -0.01(-0.03%) |
Mar 30, 2007 | 27.79 | 27.96 | 27.47 | 27.75 | 7,924,456 | +0.05(+0.18%) |
Mar 29, 2007 | 28.41 | 28.41 | 27.42 | 27.70 | 6,688,359 | +0.21(+0.77%) |
Mar 28, 2007 | 27.82 | 27.82 | 27.42 | 27.49 | 10,045,222 | -0.28(-1.00%) |
Mar 27, 2007 | 28.01 | 28.09 | 27.71 | 27.76 | 4,231,523 | -0.31(-1.09%) |
Mar 26, 2007 | 27.93 | 28.14 | 27.58 | 28.07 | 5,071,081 | +0.20(+0.71%) |
Mar 23, 2007 | 27.71 | 27.87 | 27.64 | 27.87 | 4,922,670 | +0.12(+0.42%) |
Mar 22, 2007 | 27.87 | 27.90 | 27.70 | 27.76 | 1,730,261 | -0.13(-0.47%) |
Mar 21, 2007 | 27.57 | 27.93 | 27.47 | 27.89 | 6,860,663 | +0.31(+1.14%) |
Mar 20, 2007 | 27.39 | 27.66 | 27.36 | 27.58 | 3,749,544 | +0.12(+0.43%) |
Mar 19, 2007 | 27.35 | 27.46 | 27.09 | 27.46 | 6,540,411 | +0.40(+1.48%) |
Mar 16, 2007 | 27.28 | 27.29 | 26.88 | 27.06 | 9,378,567 | -0.26(-0.93%) |
Mar 15, 2007 | 27.04 | 27.47 | 26.98 | 27.31 | 8,407,103 | +0.51(+1.90%) |
Mar 14, 2007 | 26.66 | 26.93 | 26.20 | 26.80 | 9,640,046 | +0.17(+0.63%) |
Mar 13, 2007 | 27.30 | 27.33 | 26.58 | 26.63 | 10,281,472 | -0.66(-2.43%) |
Mar 12, 2007 | 27.14 | 27.41 | 27.06 | 27.30 | 3,264,584 | +0.09(+0.32%) |
Mar 09, 2007 | 27.06 | 27.28 | 27.04 | 27.21 | 2,771,379 | +0.31(+1.17%) |
Mar 08, 2007 | 26.81 | 27.17 | 26.52 | 26.90 | 13,766,813 | +0.26(+0.99%) |
Mar 07, 2007 | 26.65 | 26.89 | 26.63 | 26.63 | 15,082,025 | -0.13(-0.49%) |
Mar 06, 2007 | 26.40 | 26.86 | 26.40 | 26.77 | 8,723,703 | +0.53(+2.03%) |
Mar 05, 2007 | 26.33 | 26.58 | 26.13 | 26.23 | 8,255,590 | -0.35(-1.32%) |
Mar 02, 2007 | 27.02 | 27.02 | 26.49 | 26.58 | 8,150,971 | -0.44(-1.65%) |