Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.20 | 29.35 | 29.13 | 29.22 | 1,397,203 | +0.11(+0.37%) |
May 30, 2007 | 28.70 | 29.14 | 28.70 | 29.11 | 2,139,250 | +0.16(+0.54%) |
May 29, 2007 | 28.74 | 28.98 | 28.74 | 28.95 | 2,144,277 | +0.26(+0.91%) |
May 25, 2007 | 28.64 | 28.76 | 28.54 | 28.69 | 1,700,993 | +0.15(+0.52%) |
May 24, 2007 | 28.86 | 29.08 | 28.38 | 28.54 | 2,359,456 | -0.33(-1.16%) |
May 23, 2007 | 29.03 | 29.24 | 28.85 | 28.87 | 2,342,291 | -0.12(-0.40%) |
May 22, 2007 | 28.82 | 29.05 | 28.75 | 28.99 | 2,921,328 | +0.18(+0.62%) |
May 21, 2007 | 28.39 | 28.93 | 28.39 | 28.81 | 3,974,104 | +0.32(+1.13%) |
May 18, 2007 | 28.33 | 28.56 | 28.18 | 28.49 | 2,723,866 | +0.27(+0.94%) |
May 17, 2007 | 28.34 | 28.37 | 28.16 | 28.22 | 2,157,867 | -0.14(-0.48%) |
May 16, 2007 | 28.29 | 28.39 | 28.06 | 28.36 | 2,224,403 | +0.10(+0.37%) |
May 15, 2007 | 28.40 | 28.63 | 28.15 | 28.26 | 3,901,536 | -0.14(-0.48%) |
May 14, 2007 | 28.63 | 28.73 | 28.35 | 28.39 | 2,602,603 | -0.24(-0.84%) |
May 11, 2007 | 28.42 | 28.68 | 28.41 | 28.64 | 1,031,988 | +0.22(+0.77%) |
May 10, 2007 | 28.64 | 28.72 | 28.28 | 28.42 | 1,513,981 | -0.36(-1.25%) |
May 09, 2007 | 28.56 | 28.91 | 28.51 | 28.78 | 1,661,102 | +0.17(+0.58%) |
May 08, 2007 | 28.48 | 28.68 | 28.34 | 28.61 | 4,837,193 | -0.08(-0.28%) |
May 07, 2007 | 28.64 | 28.80 | 28.64 | 28.69 | 1,496,703 | -0.11(-0.39%) |
May 04, 2007 | 28.70 | 28.80 | 28.54 | 28.80 | 3,420,064 | +0.28(+0.99%) |
May 03, 2007 | 28.58 | 28.64 | 28.43 | 28.52 | 3,920,900 | -0.01(-0.04%) |
May 02, 2007 | 28.08 | 28.62 | 28.08 | 28.53 | 2,556,569 | +0.39(+1.37%) |
May 01, 2007 | 27.99 | 28.17 | 27.81 | 28.15 | 3,350,169 | +0.16(+0.56%) |
Apr 30, 2007 | 28.55 | 28.55 | 27.91 | 27.99 | 1,615,090 | -0.49(-1.73%) |
Apr 27, 2007 | 28.48 | 28.56 | 28.37 | 28.48 | 1,026,629 | -0.13(-0.46%) |
Apr 26, 2007 | 28.47 | 28.63 | 28.32 | 28.62 | 1,185,333 | +0.15(+0.52%) |
Apr 25, 2007 | 28.49 | 28.59 | 28.28 | 28.47 | 1,102,770 | +0.17(+0.61%) |
Apr 24, 2007 | 28.36 | 28.36 | 28.09 | 28.29 | 878,363 | -0.02(-0.07%) |
Apr 23, 2007 | 28.28 | 28.45 | 28.23 | 28.31 | 2,275,363 | -0.04(-0.16%) |
Apr 20, 2007 | 28.30 | 28.36 | 28.18 | 28.36 | 6,104,442 | +0.32(+1.14%) |
Apr 19, 2007 | 27.93 | 28.16 | 27.81 | 28.04 | 13,662,338 | -0.06(-0.20%) |
Apr 18, 2007 | 28.18 | 28.23 | 28.08 | 28.10 | 2,656,783 | -0.18(-0.63%) |
Apr 17, 2007 | 28.38 | 28.39 | 28.16 | 28.27 | 1,905,931 | -0.07(-0.24%) |
Apr 16, 2007 | 28.15 | 28.34 | 28.10 | 28.34 | 1,132,419 | +0.33(+1.19%) |
Apr 13, 2007 | 27.80 | 28.01 | 27.74 | 28.01 | 1,991,287 | +0.21(+0.77%) |
Apr 12, 2007 | 27.62 | 27.85 | 27.46 | 27.79 | 9,682,298 | +0.15(+0.52%) |
Apr 11, 2007 | 27.89 | 27.89 | 27.54 | 27.65 | 1,588,114 | -0.19(-0.69%) |
Apr 10, 2007 | 27.72 | 27.91 | 27.72 | 27.84 | 1,358,032 | +0.10(+0.35%) |
Apr 09, 2007 | 27.84 | 27.84 | 27.69 | 27.75 | 2,149,925 | +0.03(+0.12%) |
Apr 05, 2007 | 27.67 | 27.83 | 27.67 | 27.71 | 2,383,785 | -0.04(-0.14%) |
Apr 04, 2007 | 27.75 | 27.76 | 27.61 | 27.75 | 1,230,636 | +0.04(+0.16%) |
Apr 03, 2007 | 27.54 | 27.79 | 27.54 | 27.71 | 1,181,217 | +0.26(+0.95%) |
Apr 02, 2007 | 27.41 | 27.50 | 27.32 | 27.45 | 1,716,216 | +0.09(+0.34%) |
Mar 30, 2007 | 27.40 | 27.53 | 27.19 | 27.35 | 2,081,964 | +0.00(+0.00%) |
Mar 29, 2007 | 27.40 | 27.47 | 27.12 | 27.35 | 1,951,069 | +0.13(+0.49%) |
Mar 28, 2007 | 27.29 | 27.41 | 27.12 | 27.22 | 1,939,153 | -0.22(-0.81%) |
Mar 27, 2007 | 27.50 | 27.50 | 27.31 | 27.44 | 868,249 | -0.08(-0.29%) |
Mar 26, 2007 | 27.71 | 27.73 | 27.38 | 27.52 | 3,615,126 | -0.15(-0.55%) |
Mar 23, 2007 | 27.62 | 27.70 | 27.55 | 27.68 | 3,815,496 | +0.07(+0.26%) |
Mar 22, 2007 | 27.64 | 27.64 | 27.42 | 27.60 | 1,344,152 | +0.04(+0.15%) |
Mar 21, 2007 | 27.16 | 27.61 | 27.05 | 27.56 | 1,654,896 | +0.46(+1.68%) |
Mar 20, 2007 | 26.84 | 27.11 | 26.79 | 27.11 | 1,096,312 | +0.23(+0.87%) |
Mar 19, 2007 | 26.75 | 26.98 | 26.75 | 26.88 | 3,192,117 | +0.27(+1.01%) |
Mar 16, 2007 | 26.75 | 26.78 | 26.50 | 26.61 | 2,525,293 | -0.08(-0.30%) |
Mar 15, 2007 | 26.47 | 26.73 | 26.47 | 26.69 | 4,132,523 | +0.19(+0.71%) |
Mar 14, 2007 | 26.16 | 26.53 | 25.97 | 26.50 | 4,916,526 | +0.26(+0.98%) |
Mar 13, 2007 | 26.86 | 26.76 | 26.21 | 26.24 | 1,955,786 | -0.62(-2.29%) |
Mar 12, 2007 | 26.71 | 26.91 | 26.67 | 26.86 | 1,450,330 | +0.07(+0.26%) |
Mar 09, 2007 | 26.86 | 26.86 | 26.58 | 26.79 | 1,480,370 | +0.11(+0.41%) |
Mar 08, 2007 | 26.65 | 26.82 | 26.55 | 26.68 | 2,246,249 | +0.27(+1.04%) |
Mar 07, 2007 | 26.44 | 26.62 | 26.33 | 26.40 | 1,467,460 | -0.03(-0.12%) |
Mar 06, 2007 | 26.18 | 26.57 | 26.12 | 26.44 | 2,592,571 | +0.60(+2.31%) |
Mar 05, 2007 | 26.00 | 26.48 | 25.84 | 25.84 | 4,682,914 | -0.53(-2.02%) |
Mar 02, 2007 | 26.81 | 26.84 | 26.37 | 26.37 | 3,579,153 | -0.51(-1.89%) |