Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.54 | 27.62 | 27.43 | 27.52 | 3,162,555 | +0.06(+0.21%) |
May 30, 2007 | 27.20 | 27.49 | 27.06 | 27.46 | 3,459,076 | +0.19(+0.70%) |
May 29, 2007 | 27.20 | 27.52 | 27.04 | 27.27 | 5,305,797 | +0.15(+0.54%) |
May 25, 2007 | 27.40 | 27.45 | 26.79 | 27.12 | 5,944,240 | -0.14(-0.50%) |
May 24, 2007 | 28.03 | 28.09 | 27.18 | 27.26 | 7,803,712 | -0.77(-2.75%) |
May 23, 2007 | 28.58 | 28.66 | 28.03 | 28.03 | 3,449,256 | -0.55(-1.91%) |
May 22, 2007 | 28.68 | 28.75 | 28.57 | 28.58 | 2,198,359 | -0.17(-0.59%) |
May 21, 2007 | 28.76 | 28.80 | 28.62 | 28.75 | 3,059,890 | +0.03(+0.10%) |
May 18, 2007 | 28.76 | 28.79 | 28.57 | 28.72 | 3,360,078 | +0.05(+0.16%) |
May 17, 2007 | 28.98 | 28.98 | 28.65 | 28.67 | 2,970,295 | -0.32(-1.09%) |
May 16, 2007 | 28.58 | 29.00 | 28.49 | 28.99 | 3,921,244 | +0.42(+1.48%) |
May 15, 2007 | 28.61 | 28.82 | 28.48 | 28.57 | 3,360,965 | -0.01(-0.04%) |
May 14, 2007 | 28.44 | 28.59 | 28.40 | 28.58 | 2,697,820 | -0.15(-0.53%) |
May 11, 2007 | 28.44 | 28.73 | 28.41 | 28.73 | 5,711,724 | +0.03(+0.10%) |
May 10, 2007 | 29.12 | 29.30 | 28.67 | 28.70 | 3,453,044 | -0.42(-1.45%) |
May 09, 2007 | 29.30 | 29.31 | 28.14 | 29.12 | 2,142,296 | -0.11(-0.37%) |
May 08, 2007 | 29.20 | 29.29 | 29.03 | 29.23 | 1,928,509 | +0.02(+0.06%) |
May 07, 2007 | 28.98 | 29.29 | 28.95 | 29.21 | 1,792,462 | +0.23(+0.80%) |
May 04, 2007 | 29.23 | 29.23 | 28.90 | 28.98 | 2,794,859 | -0.09(-0.31%) |
May 03, 2007 | 29.12 | 29.21 | 28.89 | 29.07 | 3,264,135 | -0.05(-0.17%) |
May 02, 2007 | 29.04 | 29.23 | 28.95 | 29.12 | 1,851,422 | +0.15(+0.51%) |
May 01, 2007 | 28.93 | 29.10 | 28.77 | 28.98 | 2,430,206 | +0.08(+0.29%) |
Apr 30, 2007 | 29.04 | 29.13 | 28.87 | 28.89 | 3,946,614 | -0.30(-1.04%) |
Apr 27, 2007 | 29.43 | 29.43 | 29.11 | 29.20 | 2,351,142 | -0.24(-0.80%) |
Apr 26, 2007 | 29.59 | 29.82 | 29.35 | 29.43 | 2,478,931 | -0.23(-0.78%) |
Apr 25, 2007 | 29.56 | 29.75 | 29.32 | 29.66 | 3,046,486 | +0.26(+0.90%) |
Apr 24, 2007 | 29.38 | 29.46 | 29.25 | 29.40 | 3,482,849 | +0.10(+0.35%) |
Apr 23, 2007 | 29.30 | 29.39 | 29.21 | 29.30 | 2,779,928 | -0.01(-0.04%) |
Apr 20, 2007 | 29.28 | 29.39 | 29.15 | 29.31 | 4,146,856 | +0.05(+0.17%) |
Apr 19, 2007 | 29.15 | 29.61 | 29.15 | 29.26 | 2,996,711 | -0.36(-1.22%) |
Apr 18, 2007 | 29.39 | 29.66 | 29.34 | 29.62 | 1,948,799 | +0.11(+0.38%) |
Apr 17, 2007 | 29.26 | 29.59 | 29.22 | 29.51 | 2,527,643 | +0.23(+0.79%) |
Apr 16, 2007 | 29.26 | 29.31 | 29.14 | 29.28 | 1,732,465 | +0.08(+0.29%) |
Apr 13, 2007 | 29.30 | 29.30 | 29.01 | 29.19 | 1,408,149 | +0.02(+0.08%) |
Apr 12, 2007 | 29.20 | 29.34 | 29.02 | 29.17 | 2,206,520 | -0.03(-0.10%) |
Apr 11, 2007 | 29.39 | 29.44 | 29.12 | 29.20 | 2,560,967 | -0.26(-0.88%) |
Apr 10, 2007 | 29.44 | 29.48 | 29.28 | 29.46 | 2,602,690 | +0.07(+0.23%) |
Apr 09, 2007 | 29.28 | 29.45 | 29.24 | 29.39 | 1,540,146 | +0.05(+0.17%) |
Apr 05, 2007 | 29.13 | 29.41 | 29.08 | 29.34 | 1,667,708 | +0.12(+0.41%) |
Apr 04, 2007 | 29.21 | 29.43 | 29.17 | 29.22 | 2,298,599 | -0.09(-0.31%) |
Apr 03, 2007 | 29.26 | 29.34 | 29.03 | 29.31 | 2,730,150 | +0.16(+0.54%) |
Apr 02, 2007 | 28.71 | 29.17 | 28.66 | 29.15 | 2,859,233 | +0.37(+1.29%) |
Mar 30, 2007 | 28.85 | 28.97 | 28.41 | 28.78 | 2,702,951 | -0.11(-0.37%) |
Mar 29, 2007 | 28.81 | 28.92 | 28.54 | 28.89 | 2,163,779 | +0.19(+0.65%) |
Mar 28, 2007 | 28.67 | 28.94 | 28.62 | 28.70 | 2,593,287 | -0.02(-0.08%) |
Mar 27, 2007 | 28.78 | 28.83 | 28.54 | 28.72 | 2,509,191 | +0.02(+0.06%) |
Mar 26, 2007 | 28.42 | 28.73 | 28.26 | 28.71 | 3,161,195 | +0.29(+1.01%) |
Mar 23, 2007 | 28.21 | 28.44 | 28.13 | 28.42 | 1,341,440 | +0.11(+0.38%) |
Mar 22, 2007 | 28.25 | 28.36 | 28.11 | 28.31 | 2,285,172 | +0.02(+0.08%) |
Mar 21, 2007 | 28.02 | 28.35 | 27.86 | 28.29 | 2,210,423 | +0.25(+0.88%) |
Mar 20, 2007 | 27.68 | 28.07 | 27.55 | 28.04 | 2,004,266 | +0.39(+1.43%) |
Mar 19, 2007 | 27.59 | 27.77 | 27.40 | 27.65 | 1,884,155 | +0.25(+0.91%) |
Mar 16, 2007 | 27.56 | 27.59 | 27.29 | 27.40 | 2,934,457 | -0.10(-0.37%) |
Mar 15, 2007 | 27.33 | 27.59 | 27.17 | 27.50 | 2,784,896 | +0.17(+0.64%) |
Mar 14, 2007 | 27.16 | 27.43 | 26.95 | 27.33 | 3,115,421 | +0.25(+0.92%) |
Mar 13, 2007 | 27.33 | 27.44 | 27.02 | 27.08 | 2,460,225 | -0.25(-0.93%) |
Mar 12, 2007 | 27.18 | 27.41 | 27.11 | 27.33 | 3,048,890 | +0.05(+0.19%) |
Mar 09, 2007 | 27.34 | 27.39 | 27.15 | 27.28 | 1,534,824 | -0.02(-0.08%) |
Mar 08, 2007 | 27.13 | 27.32 | 27.04 | 27.30 | 2,475,660 | +0.25(+0.94%) |
Mar 07, 2007 | 27.13 | 27.25 | 26.98 | 27.05 | 2,653,076 | -0.10(-0.37%) |
Mar 06, 2007 | 26.90 | 27.22 | 26.75 | 27.15 | 2,228,697 | +0.34(+1.28%) |
Mar 05, 2007 | 27.02 | 27.06 | 26.76 | 26.81 | 2,927,894 | -0.29(-1.08%) |
Mar 02, 2007 | 27.39 | 27.41 | 27.09 | 27.10 | 2,278,551 | -0.34(-1.23%) |