Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.75 | 25.75 | 24.62 | 25.73 | 4,668,454 | +1.21(+4.93%) |
May 30, 2007 | 24.18 | 24.69 | 24.01 | 24.52 | 2,121,692 | +0.18(+0.74%) |
May 29, 2007 | 24.90 | 24.90 | 24.28 | 24.34 | 3,170,955 | -0.30(-1.22%) |
May 25, 2007 | 24.56 | 24.73 | 24.28 | 24.64 | 2,790,292 | +0.27(+1.11%) |
May 24, 2007 | 25.17 | 25.22 | 24.37 | 24.37 | 2,923,000 | -0.87(-3.45%) |
May 23, 2007 | 25.50 | 25.76 | 25.14 | 25.24 | 2,844,253 | -0.09(-0.36%) |
May 22, 2007 | 25.95 | 25.99 | 25.27 | 25.33 | 3,345,600 | -0.57(-2.20%) |
May 21, 2007 | 25.58 | 25.95 | 25.40 | 25.90 | 4,556,859 | +0.00(+0.00%) |
May 18, 2007 | 25.58 | 25.95 | 25.40 | 25.90 | 4,556,859 | +0.43(+1.69%) |
May 17, 2007 | 25.50 | 25.54 | 25.19 | 25.47 | 4,362,848 | -0.32(-1.24%) |
May 16, 2007 | 25.90 | 26.06 | 25.28 | 25.79 | 3,166,757 | -0.30(-1.15%) |
May 15, 2007 | 26.10 | 26.44 | 25.92 | 26.09 | 4,450,126 | -0.01(-0.04%) |
May 14, 2007 | 27.00 | 27.06 | 25.99 | 26.10 | 5,066,546 | -0.85(-3.15%) |
May 11, 2007 | 26.96 | 27.19 | 26.80 | 26.95 | 3,937,939 | +0.37(+1.39%) |
May 10, 2007 | 26.68 | 26.88 | 26.50 | 26.58 | 5,203,065 | -0.32(-1.19%) |
May 09, 2007 | 27.01 | 27.44 | 26.90 | 26.90 | 6,026,551 | -0.22(-0.81%) |
May 08, 2007 | 27.46 | 27.48 | 26.97 | 27.12 | 8,309,907 | -0.48(-1.74%) |
May 07, 2007 | 27.97 | 28.09 | 27.60 | 27.60 | 4,008,307 | -0.07(-0.25%) |
May 04, 2007 | 27.81 | 28.41 | 27.54 | 27.67 | 8,190,211 | +0.28(+1.02%) |
May 03, 2007 | 27.49 | 27.77 | 27.12 | 27.39 | 5,192,301 | +0.02(+0.07%) |
May 02, 2007 | 26.25 | 27.53 | 26.00 | 27.37 | 6,192,230 | +0.63(+2.36%) |
May 01, 2007 | 26.73 | 27.00 | 26.45 | 26.74 | 2,899,627 | -0.20(-0.74%) |
Apr 30, 2007 | 27.67 | 27.67 | 26.94 | 26.94 | 3,445,664 | -0.82(-2.95%) |
Apr 27, 2007 | 27.61 | 27.77 | 27.38 | 27.76 | 4,045,366 | +0.33(+1.20%) |
Apr 26, 2007 | 27.80 | 27.80 | 27.32 | 27.43 | 6,230,782 | -0.86(-3.04%) |
Apr 25, 2007 | 28.40 | 28.40 | 27.96 | 28.29 | 2,635,607 | +0.08(+0.28%) |
Apr 24, 2007 | 28.51 | 28.64 | 28.07 | 28.21 | 3,496,037 | -0.30(-1.05%) |
Apr 23, 2007 | 28.77 | 28.91 | 28.31 | 28.51 | 2,353,438 | -0.29(-1.01%) |
Apr 20, 2007 | 29.32 | 29.42 | 28.60 | 28.80 | 5,139,137 | -0.10(-0.35%) |
Apr 19, 2007 | 29.50 | 29.53 | 28.90 | 28.90 | 3,386,230 | -1.10(-3.67%) |
Apr 18, 2007 | 30.19 | 30.19 | 29.81 | 30.00 | 3,186,212 | -0.06(-0.20%) |
Apr 17, 2007 | 30.22 | 30.32 | 29.81 | 30.06 | 4,666,008 | -0.18(-0.60%) |
Apr 16, 2007 | 30.33 | 30.47 | 29.99 | 30.24 | 3,671,400 | +0.08(+0.27%) |
Apr 13, 2007 | 29.45 | 30.23 | 29.21 | 30.16 | 5,904,951 | +1.08(+3.71%) |
Apr 12, 2007 | 29.27 | 29.32 | 28.88 | 29.08 | 2,736,302 | -0.24(-0.82%) |
Apr 11, 2007 | 29.85 | 30.05 | 29.13 | 29.32 | 3,893,383 | -0.32(-1.08%) |
Apr 10, 2007 | 29.80 | 30.00 | 29.60 | 29.64 | 2,479,441 | +0.21(+0.71%) |
Apr 09, 2007 | 29.70 | 29.97 | 29.36 | 29.43 | 2,667,180 | -0.04(-0.14%) |
Apr 05, 2007 | 30.05 | 30.20 | 29.45 | 29.47 | 4,303,361 | -0.43(-1.44%) |
Apr 04, 2007 | 29.52 | 30.04 | 29.35 | 29.90 | 5,883,906 | +0.64(+2.19%) |
Apr 03, 2007 | 28.43 | 29.35 | 28.40 | 29.26 | 5,174,496 | +0.68(+2.38%) |
Apr 02, 2007 | 27.66 | 28.61 | 27.43 | 28.58 | 3,426,404 | +0.87(+3.14%) |
Mar 30, 2007 | 28.02 | 28.14 | 27.68 | 27.71 | 3,203,102 | -0.30(-1.07%) |
Mar 29, 2007 | 28.22 | 28.58 | 27.85 | 28.01 | 3,902,182 | -0.53(-1.86%) |
Mar 28, 2007 | 29.07 | 29.07 | 28.33 | 28.54 | 4,005,128 | -0.20(-0.70%) |
Mar 27, 2007 | 29.05 | 29.11 | 28.71 | 28.74 | 2,212,825 | -0.52(-1.78%) |
Mar 26, 2007 | 29.15 | 29.33 | 28.65 | 29.26 | 4,315,319 | +0.36(+1.25%) |
Mar 23, 2007 | 28.24 | 28.94 | 28.13 | 28.90 | 3,948,985 | +0.73(+2.59%) |
Mar 22, 2007 | 28.63 | 28.77 | 28.09 | 28.17 | 4,702,148 | -0.23(-0.81%) |
Mar 21, 2007 | 28.07 | 28.44 | 27.68 | 28.40 | 4,051,982 | +0.49(+1.76%) |
Mar 20, 2007 | 28.80 | 28.85 | 27.88 | 27.91 | 3,141,686 | -0.52(-1.83%) |
Mar 19, 2007 | 28.39 | 28.64 | 28.10 | 28.43 | 3,214,037 | +0.29(+1.03%) |
Mar 16, 2007 | 28.50 | 28.83 | 27.79 | 28.14 | 5,607,864 | -0.15(-0.53%) |
Mar 15, 2007 | 28.30 | 28.62 | 28.14 | 28.29 | 3,949,532 | +0.34(+1.22%) |
Mar 14, 2007 | 27.12 | 27.99 | 27.10 | 27.95 | 5,034,982 | +0.60(+2.19%) |
Mar 13, 2007 | 29.19 | 29.19 | 27.31 | 27.35 | 5,832,232 | -1.75(-6.01%) |
Mar 12, 2007 | 29.00 | 29.48 | 28.80 | 29.10 | 2,724,364 | +0.05(+0.17%) |
Mar 09, 2007 | 29.53 | 29.63 | 28.75 | 29.05 | 4,488,877 | -0.30(-1.02%) |
Mar 08, 2007 | 30.20 | 30.31 | 29.15 | 29.35 | 3,271,943 | -0.43(-1.44%) |
Mar 07, 2007 | 30.10 | 30.49 | 29.68 | 29.78 | 3,978,402 | -0.32(-1.06%) |
Mar 06, 2007 | 29.81 | 30.11 | 29.57 | 30.10 | 4,523,239 | +1.09(+3.76%) |
Mar 05, 2007 | 29.20 | 29.99 | 29.01 | 29.01 | 4,405,085 | -0.84(-2.81%) |
Mar 02, 2007 | 30.03 | 30.62 | 29.67 | 29.85 | 4,984,367 | -0.77(-2.51%) |