Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.00 | 28.48 | 28.00 | 28.31 | 1,180,906 | +0.19(+0.68%) |
May 30, 2007 | 28.00 | 28.15 | 27.76 | 28.12 | 888,118 | -0.13(-0.46%) |
May 29, 2007 | 28.15 | 28.26 | 27.95 | 28.25 | 789,428 | +0.25(+0.89%) |
May 25, 2007 | 27.97 | 28.62 | 27.80 | 28.00 | 1,013,131 | +0.03(+0.11%) |
May 24, 2007 | 28.35 | 28.44 | 27.57 | 27.97 | 1,211,642 | -0.47(-1.65%) |
May 23, 2007 | 28.28 | 28.60 | 28.28 | 28.44 | 605,055 | +0.16(+0.57%) |
May 22, 2007 | 27.57 | 28.46 | 27.57 | 28.28 | 1,405,201 | +0.50(+1.80%) |
May 21, 2007 | 27.98 | 27.98 | 27.31 | 27.78 | 371,115 | +0.00(+0.00%) |
May 18, 2007 | 27.98 | 27.98 | 27.31 | 27.78 | 371,115 | -0.21(-0.75%) |
May 17, 2007 | 27.61 | 28.03 | 27.61 | 27.99 | 506,890 | +0.21(+0.76%) |
May 16, 2007 | 27.50 | 27.83 | 27.45 | 27.78 | 504,456 | +0.28(+1.02%) |
May 15, 2007 | 27.26 | 27.50 | 27.25 | 27.50 | 1,445,996 | +0.15(+0.55%) |
May 14, 2007 | 27.05 | 27.40 | 27.02 | 27.35 | 1,144,769 | +0.15(+0.55%) |
May 11, 2007 | 26.76 | 27.35 | 26.76 | 27.20 | 1,785,844 | +0.26(+0.97%) |
May 10, 2007 | 26.50 | 26.95 | 26.50 | 26.94 | 1,086,263 | +0.24(+0.90%) |
May 09, 2007 | 26.83 | 26.83 | 26.47 | 26.70 | 728,073 | -0.03(-0.11%) |
May 08, 2007 | 26.51 | 26.81 | 26.51 | 26.73 | 332,443 | +0.08(+0.30%) |
May 07, 2007 | 26.61 | 26.69 | 26.51 | 26.65 | 460,927 | +0.13(+0.49%) |
May 04, 2007 | 26.50 | 26.70 | 26.40 | 26.52 | 769,813 | -0.10(-0.38%) |
May 03, 2007 | 26.50 | 26.80 | 26.40 | 26.62 | 848,947 | +0.08(+0.30%) |
May 02, 2007 | 26.22 | 26.60 | 26.22 | 26.54 | 554,642 | +0.22(+0.84%) |
May 01, 2007 | 26.00 | 26.43 | 26.00 | 26.32 | 721,908 | +0.17(+0.65%) |
Apr 30, 2007 | 26.00 | 26.37 | 25.93 | 26.15 | 1,577,036 | -0.07(-0.27%) |
Apr 27, 2007 | 26.00 | 26.25 | 25.80 | 26.22 | 629,820 | -0.03(-0.11%) |
Apr 26, 2007 | 26.66 | 26.75 | 26.10 | 26.25 | 879,290 | -0.70(-2.60%) |
Apr 25, 2007 | 27.75 | 27.95 | 26.83 | 26.95 | 1,769,502 | -0.98(-3.51%) |
Apr 24, 2007 | 27.02 | 28.23 | 27.00 | 27.93 | 2,711,108 | +0.68(+2.50%) |
Apr 23, 2007 | 26.90 | 27.71 | 26.50 | 27.25 | 1,645,556 | +0.19(+0.70%) |
Apr 20, 2007 | 25.40 | 27.28 | 25.40 | 27.06 | 1,927,500 | +1.80(+7.13%) |
Apr 19, 2007 | 25.02 | 25.34 | 25.00 | 25.26 | 421,527 | +0.11(+0.44%) |
Apr 18, 2007 | 25.10 | 25.17 | 24.90 | 25.15 | 638,895 | -0.02(-0.08%) |
Apr 17, 2007 | 25.16 | 25.21 | 25.02 | 25.17 | 911,945 | -0.07(-0.28%) |
Apr 16, 2007 | 25.46 | 25.50 | 25.12 | 25.24 | 413,418 | -0.22(-0.86%) |
Apr 13, 2007 | 25.45 | 25.70 | 25.31 | 25.46 | 1,595,663 | -0.10(-0.39%) |
Apr 12, 2007 | 25.45 | 25.65 | 25.32 | 25.56 | 454,662 | -0.09(-0.35%) |
Apr 11, 2007 | 25.44 | 25.78 | 25.37 | 25.65 | 498,052 | +0.25(+0.98%) |
Apr 10, 2007 | 25.51 | 25.67 | 25.26 | 25.40 | 614,004 | -0.12(-0.47%) |
Apr 09, 2007 | 25.55 | 25.67 | 25.40 | 25.52 | 324,819 | -0.15(-0.58%) |
Apr 05, 2007 | 25.12 | 25.77 | 25.12 | 25.67 | 458,402 | +0.43(+1.70%) |
Apr 04, 2007 | 25.22 | 25.34 | 25.00 | 25.24 | 749,592 | +0.05(+0.20%) |
Apr 03, 2007 | 25.13 | 25.39 | 24.97 | 25.19 | 366,105 | +0.10(+0.40%) |
Apr 02, 2007 | 24.99 | 25.24 | 24.76 | 25.09 | 325,872 | +0.09(+0.36%) |
Mar 30, 2007 | 24.75 | 25.00 | 24.72 | 25.00 | 571,197 | +0.00(+0.00%) |
Mar 29, 2007 | 24.99 | 25.00 | 24.80 | 25.00 | 440,706 | -0.04(-0.16%) |
Mar 28, 2007 | 25.00 | 25.28 | 24.97 | 25.04 | 372,938 | -0.08(-0.32%) |
Mar 27, 2007 | 25.00 | 25.37 | 25.00 | 25.12 | 232,010 | -0.02(-0.08%) |
Mar 26, 2007 | 24.90 | 25.19 | 24.75 | 25.14 | 418,958 | +0.11(+0.44%) |
Mar 23, 2007 | 24.72 | 25.06 | 24.71 | 25.03 | 300,528 | +0.31(+1.25%) |
Mar 22, 2007 | 24.65 | 24.92 | 24.57 | 24.72 | 664,038 | -0.10(-0.40%) |
Mar 21, 2007 | 24.40 | 24.85 | 24.35 | 24.82 | 504,935 | +0.42(+1.72%) |
Mar 20, 2007 | 24.62 | 24.62 | 24.21 | 24.40 | 593,805 | -0.22(-0.89%) |
Mar 19, 2007 | 24.17 | 24.74 | 24.12 | 24.62 | 422,318 | +0.45(+1.86%) |
Mar 16, 2007 | 24.24 | 24.30 | 24.05 | 24.17 | 1,328,495 | +0.07(+0.29%) |
Mar 15, 2007 | 24.02 | 24.15 | 23.68 | 24.10 | 1,070,485 | +0.00(+0.00%) |
Mar 14, 2007 | 24.44 | 24.44 | 24.00 | 24.10 | 886,873 | -0.28(-1.15%) |
Mar 13, 2007 | 24.42 | 24.59 | 24.38 | 24.38 | 525,951 | -0.22(-0.89%) |
Mar 12, 2007 | 24.70 | 24.80 | 24.42 | 24.60 | 626,665 | -0.17(-0.69%) |
Mar 09, 2007 | 24.39 | 24.85 | 24.39 | 24.77 | 546,655 | +0.18(+0.73%) |
Mar 08, 2007 | 24.72 | 24.74 | 24.36 | 24.59 | 760,373 | -0.15(-0.61%) |
Mar 07, 2007 | 23.87 | 24.74 | 23.87 | 24.74 | 1,006,618 | +0.93(+3.91%) |
Mar 06, 2007 | 23.85 | 23.96 | 23.67 | 23.81 | 567,180 | +0.05(+0.21%) |
Mar 05, 2007 | 23.75 | 24.04 | 23.59 | 23.76 | 601,052 | -0.27(-1.12%) |
Mar 02, 2007 | 23.80 | 24.10 | 23.80 | 24.03 | 788,836 | +0.03(+0.13%) |