Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.49 | 29.51 | 29.16 | 29.17 | 2,475,025 | -0.31(-1.06%) |
May 30, 2007 | 29.25 | 29.50 | 28.91 | 29.49 | 2,786,817 | +0.23(+0.80%) |
May 29, 2007 | 29.48 | 29.56 | 29.14 | 29.25 | 1,888,456 | -0.27(-0.92%) |
May 25, 2007 | 29.35 | 29.57 | 29.32 | 29.53 | 1,808,280 | +0.21(+0.72%) |
May 24, 2007 | 29.43 | 29.57 | 29.20 | 29.32 | 3,754,192 | -0.31(-1.03%) |
May 23, 2007 | 29.82 | 30.10 | 29.59 | 29.62 | 1,980,385 | -0.20(-0.67%) |
May 22, 2007 | 29.72 | 29.90 | 29.63 | 29.82 | 2,197,410 | -0.03(-0.12%) |
May 21, 2007 | 29.51 | 29.99 | 29.33 | 29.86 | 4,929,376 | +0.06(+0.21%) |
May 18, 2007 | 29.10 | 30.17 | 28.95 | 29.79 | 6,088,452 | +0.88(+3.06%) |
May 17, 2007 | 28.68 | 28.99 | 28.68 | 28.91 | 1,955,314 | +0.19(+0.65%) |
May 16, 2007 | 28.64 | 28.76 | 28.45 | 28.72 | 1,833,299 | +0.13(+0.44%) |
May 15, 2007 | 28.63 | 28.94 | 28.52 | 28.60 | 1,683,184 | +0.07(+0.26%) |
May 14, 2007 | 28.58 | 28.79 | 28.45 | 28.52 | 1,639,272 | -0.06(-0.20%) |
May 11, 2007 | 28.54 | 28.66 | 28.37 | 28.58 | 2,120,629 | +0.11(+0.40%) |
May 10, 2007 | 29.15 | 28.85 | 28.37 | 28.47 | 2,141,428 | -0.49(-1.69%) |
May 09, 2007 | 28.62 | 28.96 | 28.60 | 28.96 | 1,839,358 | +0.29(+1.03%) |
May 08, 2007 | 28.78 | 28.79 | 28.50 | 28.66 | 1,731,760 | -0.36(-1.25%) |
May 07, 2007 | 28.72 | 29.05 | 28.66 | 29.02 | 1,697,809 | +0.38(+1.34%) |
May 04, 2007 | 28.71 | 28.76 | 28.43 | 28.64 | 1,504,027 | -0.08(-0.29%) |
May 03, 2007 | 28.34 | 28.73 | 28.32 | 28.73 | 2,524,421 | +0.38(+1.35%) |
May 02, 2007 | 28.01 | 28.51 | 28.01 | 28.34 | 1,777,742 | +0.29(+1.04%) |
May 01, 2007 | 28.19 | 28.22 | 27.90 | 28.05 | 2,376,828 | -0.13(-0.45%) |
Apr 30, 2007 | 28.61 | 28.63 | 28.17 | 28.18 | 3,211,238 | -0.43(-1.51%) |
Apr 27, 2007 | 28.49 | 28.63 | 28.18 | 28.61 | 1,901,676 | +0.12(+0.43%) |
Apr 26, 2007 | 28.57 | 28.69 | 28.37 | 28.49 | 1,915,356 | -0.22(-0.77%) |
Apr 25, 2007 | 28.45 | 28.74 | 28.45 | 28.71 | 2,139,432 | +0.29(+1.01%) |
Apr 24, 2007 | 28.65 | 28.76 | 28.27 | 28.42 | 2,602,733 | -0.30(-1.05%) |
Apr 23, 2007 | 28.68 | 28.89 | 28.63 | 28.73 | 2,925,005 | -0.09(-0.31%) |
Apr 20, 2007 | 28.94 | 28.94 | 28.61 | 28.81 | 4,684,465 | -0.10(-0.33%) |
Apr 19, 2007 | 27.39 | 29.06 | 27.16 | 28.91 | 7,508,688 | +1.75(+6.46%) |
Apr 18, 2007 | 27.10 | 27.23 | 26.91 | 27.16 | 3,414,160 | +0.05(+0.20%) |
Apr 17, 2007 | 27.57 | 27.57 | 27.09 | 27.10 | 2,542,665 | -0.51(-1.84%) |
Apr 16, 2007 | 27.29 | 27.64 | 27.24 | 27.61 | 1,761,859 | +0.43(+1.56%) |
Apr 13, 2007 | 27.32 | 27.32 | 27.08 | 27.19 | 1,028,975 | -0.14(-0.50%) |
Apr 12, 2007 | 27.04 | 27.32 | 26.88 | 27.32 | 1,600,931 | +0.31(+1.13%) |
Apr 11, 2007 | 27.22 | 27.28 | 26.93 | 27.02 | 2,279,937 | -0.13(-0.47%) |
Apr 10, 2007 | 27.42 | 27.44 | 27.03 | 27.14 | 2,235,801 | -0.35(-1.28%) |
Apr 09, 2007 | 27.48 | 27.88 | 27.37 | 27.50 | 1,786,342 | +0.29(+1.06%) |
Apr 05, 2007 | 27.20 | 27.28 | 27.12 | 27.21 | 1,644,010 | -0.10(-0.36%) |
Apr 04, 2007 | 27.26 | 27.38 | 27.16 | 27.31 | 1,370,208 | +0.05(+0.17%) |
Apr 03, 2007 | 27.12 | 27.36 | 26.96 | 27.26 | 1,650,016 | +0.23(+0.86%) |
Apr 02, 2007 | 26.92 | 27.08 | 26.78 | 27.03 | 1,822,644 | +0.11(+0.40%) |
Mar 30, 2007 | 27.01 | 27.28 | 26.70 | 26.92 | 2,855,826 | -0.11(-0.42%) |
Mar 29, 2007 | 27.27 | 27.34 | 26.79 | 27.04 | 2,406,522 | -0.03(-0.11%) |
Mar 28, 2007 | 27.37 | 27.37 | 26.97 | 27.07 | 1,823,427 | -0.34(-1.24%) |
Mar 27, 2007 | 27.47 | 27.57 | 27.30 | 27.41 | 1,724,447 | -0.27(-0.98%) |
Mar 26, 2007 | 27.66 | 27.68 | 27.20 | 27.68 | 1,889,553 | +0.00(+0.01%) |
Mar 23, 2007 | 27.42 | 27.72 | 27.38 | 27.68 | 2,054,555 | +0.15(+0.56%) |
Mar 22, 2007 | 27.63 | 27.65 | 27.46 | 27.52 | 2,366,008 | -0.10(-0.36%) |
Mar 21, 2007 | 27.14 | 27.67 | 27.06 | 27.62 | 2,550,761 | +0.35(+1.29%) |
Mar 20, 2007 | 26.99 | 27.36 | 26.99 | 27.27 | 4,791,261 | +0.35(+1.29%) |
Mar 19, 2007 | 26.44 | 26.95 | 26.37 | 26.92 | 4,393,270 | +0.49(+1.84%) |
Mar 16, 2007 | 26.41 | 26.61 | 26.17 | 26.44 | 2,842,217 | +0.02(+0.09%) |
Mar 15, 2007 | 26.16 | 26.55 | 26.14 | 26.41 | 1,912,324 | +0.28(+1.05%) |
Mar 14, 2007 | 26.02 | 26.21 | 25.61 | 26.14 | 2,975,932 | +0.18(+0.68%) |
Mar 13, 2007 | 26.31 | 26.65 | 25.90 | 25.96 | 6,154,264 | -0.35(-1.32%) |
Mar 12, 2007 | 26.13 | 26.44 | 25.96 | 26.31 | 3,683,157 | +0.28(+1.09%) |
Mar 09, 2007 | 25.62 | 26.08 | 25.60 | 26.03 | 3,033,910 | +0.56(+2.21%) |
Mar 08, 2007 | 25.18 | 25.58 | 25.14 | 25.46 | 1,832,046 | +0.38(+1.50%) |
Mar 07, 2007 | 25.13 | 25.27 | 25.02 | 25.09 | 1,521,786 | -0.15(-0.58%) |
Mar 06, 2007 | 25.05 | 25.36 | 24.99 | 25.23 | 2,237,028 | +0.31(+1.24%) |
Mar 05, 2007 | 25.08 | 25.25 | 24.84 | 24.92 | 2,336,870 | -0.15(-0.61%) |
Mar 02, 2007 | 25.18 | 25.31 | 24.97 | 25.08 | 3,420,167 | -0.19(-0.76%) |