Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.52 | 29.63 | 29.20 | 29.50 | 5,602,989 | -0.27(-0.92%) |
May 30, 2007 | 29.49 | 29.81 | 29.26 | 29.78 | 3,989,423 | +0.25(+0.84%) |
May 29, 2007 | 29.41 | 29.63 | 29.21 | 29.53 | 4,167,503 | -0.32(-1.07%) |
May 25, 2007 | 29.31 | 29.88 | 29.25 | 29.85 | 4,745,403 | +0.54(+1.85%) |
May 24, 2007 | 29.57 | 29.67 | 29.26 | 29.31 | 4,889,251 | -0.18(-0.60%) |
May 23, 2007 | 29.27 | 29.57 | 29.18 | 29.49 | 4,367,858 | +0.37(+1.28%) |
May 22, 2007 | 29.07 | 29.31 | 28.84 | 29.11 | 4,170,575 | -0.02(-0.06%) |
May 21, 2007 | 28.87 | 29.26 | 28.84 | 29.13 | 4,784,070 | +0.26(+0.89%) |
May 18, 2007 | 28.44 | 28.91 | 28.39 | 28.87 | 5,284,556 | +0.48(+1.69%) |
May 17, 2007 | 28.30 | 28.51 | 28.18 | 28.39 | 3,423,997 | -0.03(-0.09%) |
May 16, 2007 | 28.15 | 28.57 | 28.21 | 28.42 | 3,545,948 | +0.27(+0.98%) |
May 15, 2007 | 28.27 | 28.54 | 28.13 | 28.15 | 3,834,550 | -0.12(-0.44%) |
May 14, 2007 | 28.20 | 28.54 | 28.14 | 28.27 | 3,793,481 | +0.08(+0.28%) |
May 11, 2007 | 27.91 | 28.35 | 27.75 | 28.19 | 4,497,222 | +0.27(+0.99%) |
May 10, 2007 | 28.21 | 28.27 | 27.74 | 27.92 | 4,440,684 | -0.35(-1.22%) |
May 09, 2007 | 28.33 | 28.39 | 28.10 | 28.26 | 3,129,030 | -0.02(-0.06%) |
May 08, 2007 | 28.20 | 28.40 | 28.10 | 28.28 | 3,487,887 | -0.01(-0.03%) |
May 07, 2007 | 28.48 | 28.51 | 28.12 | 28.29 | 3,879,341 | -0.10(-0.34%) |
May 04, 2007 | 28.44 | 28.65 | 28.24 | 28.39 | 4,616,999 | -0.05(-0.19%) |
May 03, 2007 | 28.03 | 28.78 | 28.08 | 28.44 | 5,977,174 | +0.22(+0.79%) |
May 02, 2007 | 28.36 | 28.60 | 28.16 | 28.22 | 6,794,221 | -0.14(-0.50%) |
May 01, 2007 | 28.18 | 28.43 | 28.11 | 28.36 | 4,072,158 | +0.18(+0.63%) |
Apr 30, 2007 | 28.39 | 28.40 | 28.08 | 28.18 | 3,719,077 | -0.24(-0.84%) |
Apr 27, 2007 | 28.44 | 28.47 | 28.25 | 28.42 | 3,560,852 | -0.01(-0.03%) |
Apr 26, 2007 | 27.69 | 28.52 | 27.69 | 28.43 | 6,015,191 | +0.04(+0.16%) |
Apr 25, 2007 | 28.14 | 28.47 | 28.03 | 28.39 | 5,715,338 | +0.40(+1.43%) |
Apr 24, 2007 | 28.08 | 28.12 | 27.83 | 27.99 | 3,855,512 | -0.15(-0.54%) |
Apr 23, 2007 | 28.13 | 28.21 | 27.96 | 28.14 | 2,859,986 | +0.01(+0.03%) |
Apr 20, 2007 | 28.68 | 28.68 | 28.00 | 28.13 | 5,037,342 | +0.12(+0.41%) |
Apr 19, 2007 | 27.92 | 28.15 | 27.76 | 28.01 | 4,040,074 | -0.11(-0.38%) |
Apr 18, 2007 | 28.39 | 28.39 | 27.76 | 28.12 | 5,085,237 | +0.10(+0.35%) |
Apr 17, 2007 | 28.07 | 28.11 | 27.92 | 28.02 | 4,749,334 | -0.10(-0.35%) |
Apr 16, 2007 | 27.94 | 28.16 | 27.91 | 28.12 | 6,360,204 | +0.22(+0.79%) |
Apr 13, 2007 | 28.24 | 28.24 | 27.81 | 27.90 | 5,317,412 | +0.04(+0.13%) |
Apr 12, 2007 | 28.20 | 28.20 | 27.43 | 27.86 | 5,599,139 | +0.37(+1.36%) |
Apr 11, 2007 | 27.77 | 27.85 | 27.46 | 27.49 | 4,773,709 | -0.36(-1.31%) |
Apr 10, 2007 | 27.63 | 27.85 | 27.63 | 27.85 | 3,667,866 | +0.18(+0.64%) |
Apr 09, 2007 | 27.68 | 27.72 | 27.51 | 27.68 | 4,878,344 | +0.16(+0.58%) |
Apr 05, 2007 | 27.71 | 27.69 | 27.02 | 27.52 | 5,297,854 | -0.20(-0.70%) |
Apr 04, 2007 | 27.67 | 27.93 | 27.59 | 27.71 | 5,969,340 | +0.12(+0.45%) |
Apr 03, 2007 | 27.55 | 27.70 | 27.46 | 27.59 | 6,681,988 | +0.28(+1.04%) |
Apr 02, 2007 | 27.31 | 27.32 | 27.10 | 27.30 | 3,931,129 | +0.17(+0.62%) |
Mar 30, 2007 | 27.01 | 27.28 | 26.94 | 27.13 | 5,173,601 | +0.08(+0.29%) |
Mar 29, 2007 | 26.97 | 27.21 | 26.95 | 27.05 | 6,114,023 | +0.12(+0.43%) |
Mar 28, 2007 | 27.13 | 27.13 | 26.75 | 26.94 | 4,446,434 | -0.19(-0.69%) |
Mar 27, 2007 | 27.12 | 27.29 | 26.99 | 27.13 | 4,988,078 | +0.02(+0.07%) |
Mar 26, 2007 | 27.02 | 27.23 | 26.82 | 27.11 | 4,408,668 | +0.09(+0.33%) |
Mar 23, 2007 | 27.19 | 27.26 | 26.95 | 27.02 | 4,485,214 | -0.26(-0.94%) |
Mar 22, 2007 | 26.47 | 27.38 | 26.47 | 27.28 | 4,680,356 | +0.07(+0.26%) |
Mar 21, 2007 | 27.05 | 27.31 | 26.78 | 27.21 | 4,744,275 | +0.16(+0.59%) |
Mar 20, 2007 | 27.21 | 27.26 | 27.02 | 27.05 | 5,661,934 | -0.14(-0.52%) |
Mar 19, 2007 | 27.01 | 27.20 | 26.86 | 27.19 | 4,595,242 | +0.39(+1.46%) |
Mar 16, 2007 | 26.65 | 26.80 | 26.49 | 26.80 | 9,318,747 | +0.15(+0.57%) |
Mar 15, 2007 | 26.97 | 27.03 | 26.62 | 26.65 | 6,366,118 | -0.41(-1.51%) |
Mar 14, 2007 | 27.23 | 27.43 | 26.82 | 27.05 | 4,404,948 | -0.05(-0.20%) |
Mar 13, 2007 | 27.76 | 27.68 | 27.08 | 27.11 | 4,648,903 | -0.65(-2.33%) |
Mar 12, 2007 | 27.37 | 27.79 | 27.23 | 27.76 | 6,384,435 | +0.55(+2.02%) |
Mar 09, 2007 | 27.15 | 27.39 | 27.05 | 27.21 | 3,461,707 | +0.17(+0.62%) |
Mar 08, 2007 | 27.35 | 27.45 | 27.01 | 27.04 | 5,038,172 | -0.09(-0.33%) |
Mar 07, 2007 | 27.32 | 27.57 | 27.05 | 27.13 | 5,990,657 | -0.32(-1.16%) |
Mar 06, 2007 | 26.35 | 27.54 | 26.35 | 27.45 | 11,286,647 | +1.17(+4.46%) |
Mar 05, 2007 | 26.01 | 26.37 | 25.73 | 26.27 | 5,852,558 | +0.07(+0.27%) |
Mar 02, 2007 | 26.52 | 26.61 | 26.17 | 26.20 | 4,306,419 | -0.38(-1.43%) |