Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.44 | 29.54 | 29.40 | 29.49 | 6,119,367 | +0.16(+0.54%) |
May 30, 2007 | 29.01 | 29.35 | 28.91 | 29.33 | 5,461,730 | +0.13(+0.44%) |
May 29, 2007 | 28.83 | 29.20 | 28.83 | 29.20 | 6,854,431 | +0.19(+0.65%) |
May 25, 2007 | 28.98 | 29.08 | 28.90 | 29.01 | 3,036,661 | +0.17(+0.60%) |
May 24, 2007 | 29.16 | 29.19 | 28.79 | 28.84 | 4,973,573 | -0.23(-0.80%) |
May 23, 2007 | 28.89 | 29.13 | 28.89 | 29.07 | 5,402,048 | +0.14(+0.49%) |
May 22, 2007 | 29.18 | 29.18 | 28.87 | 28.93 | 1,470,082 | -0.06(-0.21%) |
May 21, 2007 | 29.01 | 29.04 | 28.86 | 28.99 | 5,696,837 | +0.17(+0.58%) |
May 18, 2007 | 28.89 | 29.01 | 28.83 | 28.83 | 3,765,376 | -0.10(-0.34%) |
May 17, 2007 | 28.94 | 28.98 | 28.79 | 28.92 | 3,727,803 | +0.05(+0.18%) |
May 16, 2007 | 28.84 | 28.90 | 28.65 | 28.87 | 2,853,475 | +0.14(+0.50%) |
May 15, 2007 | 28.70 | 28.98 | 28.67 | 28.73 | 3,955,972 | +0.08(+0.26%) |
May 14, 2007 | 28.85 | 28.85 | 28.56 | 28.65 | 4,971,820 | -0.13(-0.45%) |
May 11, 2007 | 28.56 | 28.78 | 28.41 | 28.78 | 2,231,069 | +0.22(+0.77%) |
May 10, 2007 | 28.65 | 28.79 | 28.45 | 28.56 | 4,276,191 | -0.20(-0.68%) |
May 09, 2007 | 28.66 | 28.86 | 28.58 | 28.76 | 2,738,959 | +0.08(+0.26%) |
May 08, 2007 | 28.56 | 28.69 | 28.52 | 28.68 | 1,595,658 | -0.02(-0.05%) |
May 07, 2007 | 28.71 | 28.75 | 28.62 | 28.70 | 2,625,707 | +0.08(+0.26%) |
May 04, 2007 | 28.75 | 28.94 | 28.55 | 28.62 | 4,463,917 | +0.03(+0.11%) |
May 03, 2007 | 28.56 | 28.62 | 28.51 | 28.59 | 2,758,667 | +0.20(+0.72%) |
May 02, 2007 | 28.13 | 28.56 | 28.13 | 28.39 | 2,968,128 | +0.18(+0.64%) |
May 01, 2007 | 28.14 | 28.26 | 28.08 | 28.21 | 4,390,553 | +0.17(+0.62%) |
Apr 30, 2007 | 28.58 | 28.64 | 28.03 | 28.03 | 2,274,228 | -0.33(-1.17%) |
Apr 27, 2007 | 28.03 | 28.49 | 28.02 | 28.37 | 4,236,759 | +0.32(+1.16%) |
Apr 26, 2007 | 28.09 | 28.15 | 28.00 | 28.04 | 960,769 | -0.02(-0.05%) |
Apr 25, 2007 | 27.98 | 28.53 | 27.76 | 28.06 | 3,073,728 | +0.29(+1.03%) |
Apr 24, 2007 | 27.97 | 28.03 | 27.76 | 27.77 | 6,195,964 | -0.08(-0.30%) |
Apr 23, 2007 | 27.83 | 27.97 | 27.81 | 27.85 | 3,507,277 | +0.11(+0.38%) |
Apr 20, 2007 | 27.86 | 28.03 | 27.75 | 27.75 | 2,249,448 | +0.19(+0.68%) |
Apr 19, 2007 | 27.45 | 27.66 | 27.37 | 27.56 | 4,505,411 | +0.09(+0.33%) |
Apr 18, 2007 | 27.21 | 27.62 | 27.21 | 27.47 | 2,047,022 | +0.08(+0.28%) |
Apr 17, 2007 | 27.39 | 27.41 | 27.27 | 27.39 | 2,027,384 | +0.00(+0.00%) |
Apr 16, 2007 | 27.35 | 27.41 | 27.32 | 27.39 | 1,896,121 | +0.22(+0.80%) |
Apr 13, 2007 | 27.21 | 27.24 | 27.05 | 27.18 | 6,364,720 | -0.01(-0.03%) |
Apr 12, 2007 | 26.75 | 27.18 | 26.75 | 27.18 | 5,132,267 | +0.32(+1.21%) |
Apr 11, 2007 | 27.07 | 27.10 | 26.82 | 26.86 | 5,679,958 | -0.11(-0.39%) |
Apr 10, 2007 | 27.03 | 27.10 | 26.90 | 26.96 | 4,098,415 | -0.01(-0.03%) |
Apr 09, 2007 | 27.13 | 27.18 | 26.97 | 26.97 | 3,280,098 | -0.03(-0.11%) |
Apr 05, 2007 | 26.90 | 27.01 | 26.85 | 27.00 | 3,321,264 | +0.08(+0.31%) |
Apr 04, 2007 | 27.05 | 27.05 | 26.83 | 26.92 | 5,195,942 | -0.11(-0.39%) |
Apr 03, 2007 | 26.96 | 27.08 | 26.93 | 27.02 | 4,946,817 | +0.19(+0.70%) |
Apr 02, 2007 | 26.86 | 26.86 | 26.69 | 26.84 | 5,528,537 | +0.05(+0.17%) |
Mar 30, 2007 | 26.99 | 27.05 | 26.61 | 26.79 | 7,555,758 | -0.03(-0.11%) |
Mar 29, 2007 | 26.85 | 26.96 | 26.66 | 26.82 | 6,278,336 | -0.01(-0.03%) |
Mar 28, 2007 | 27.11 | 27.11 | 26.69 | 26.83 | 5,927,888 | -0.22(-0.81%) |
Mar 27, 2007 | 27.06 | 27.15 | 26.94 | 27.05 | 3,386,777 | -0.13(-0.47%) |
Mar 26, 2007 | 27.10 | 27.48 | 27.01 | 27.18 | 3,055,172 | -0.23(-0.83%) |
Mar 23, 2007 | 27.16 | 27.40 | 27.05 | 27.40 | 4,640,812 | +0.16(+0.58%) |
Mar 22, 2007 | 27.27 | 27.27 | 27.08 | 27.24 | 3,367,536 | +0.05(+0.19%) |
Mar 21, 2007 | 26.84 | 27.27 | 26.81 | 27.19 | 4,372,303 | +0.37(+1.38%) |
Mar 20, 2007 | 26.81 | 26.86 | 26.72 | 26.82 | 1,765,574 | +0.07(+0.25%) |
Mar 19, 2007 | 26.66 | 26.80 | 26.62 | 26.75 | 4,573,734 | +0.19(+0.71%) |
Mar 16, 2007 | 26.59 | 26.66 | 26.37 | 26.56 | 2,167,441 | +0.04(+0.14%) |
Mar 15, 2007 | 26.35 | 26.62 | 26.35 | 26.53 | 3,290,175 | +0.03(+0.11%) |
Mar 14, 2007 | 26.49 | 26.53 | 26.04 | 26.50 | 4,434,272 | +0.11(+0.40%) |
Mar 13, 2007 | 26.84 | 26.84 | 26.29 | 26.39 | 3,415,306 | -0.45(-1.68%) |
Mar 12, 2007 | 26.57 | 26.91 | 26.56 | 26.84 | 2,008,207 | +0.13(+0.48%) |
Mar 09, 2007 | 26.78 | 26.83 | 26.57 | 26.72 | 1,734,192 | +0.14(+0.51%) |
Mar 08, 2007 | 26.52 | 27.12 | 26.52 | 26.58 | 3,661,190 | +0.20(+0.74%) |
Mar 07, 2007 | 26.44 | 26.56 | 26.38 | 26.38 | 3,294,952 | -0.11(-0.40%) |
Mar 06, 2007 | 26.37 | 26.49 | 26.20 | 26.49 | 7,599,183 | +0.30(+1.15%) |
Mar 05, 2007 | 26.09 | 26.41 | 25.89 | 26.19 | 5,596,017 | -0.07(-0.26%) |
Mar 02, 2007 | 26.64 | 26.64 | 26.26 | 26.26 | 4,207,098 | -0.33(-1.25%) |