Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.17 | 26.41 | 26.09 | 26.36 | 1,590,781 | +0.27(+1.04%) |
May 30, 2007 | 25.49 | 26.09 | 25.44 | 26.09 | 1,841,445 | +0.61(+2.38%) |
May 29, 2007 | 25.82 | 25.91 | 25.31 | 25.48 | 1,495,716 | -0.32(-1.22%) |
May 25, 2007 | 25.58 | 26.00 | 25.55 | 25.79 | 1,236,519 | +0.21(+0.82%) |
May 24, 2007 | 26.64 | 26.10 | 25.43 | 25.58 | 1,849,445 | -0.41(-1.56%) |
May 23, 2007 | 26.09 | 26.17 | 25.92 | 25.99 | 1,233,585 | -0.16(-0.60%) |
May 22, 2007 | 26.26 | 26.36 | 26.13 | 26.15 | 1,055,987 | -0.11(-0.43%) |
May 21, 2007 | 26.09 | 26.39 | 25.93 | 26.26 | 1,289,185 | +0.03(+0.11%) |
May 18, 2007 | 26.08 | 26.29 | 25.94 | 26.23 | 1,053,587 | +0.20(+0.78%) |
May 17, 2007 | 26.21 | 26.28 | 25.91 | 26.03 | 1,033,116 | -0.31(-1.17%) |
May 16, 2007 | 25.99 | 26.34 | 25.93 | 26.33 | 1,092,787 | +0.42(+1.62%) |
May 15, 2007 | 26.01 | 26.34 | 25.88 | 25.91 | 1,646,780 | -0.15(-0.58%) |
May 14, 2007 | 26.25 | 26.30 | 25.91 | 26.06 | 1,609,714 | -0.19(-0.71%) |
May 11, 2007 | 25.91 | 26.27 | 25.68 | 26.25 | 1,777,326 | +0.38(+1.45%) |
May 10, 2007 | 26.06 | 26.21 | 25.79 | 25.88 | 1,711,940 | -0.19(-0.72%) |
May 09, 2007 | 25.77 | 26.20 | 25.61 | 26.06 | 1,306,651 | +0.19(+0.72%) |
May 08, 2007 | 25.64 | 25.89 | 25.56 | 25.88 | 1,366,384 | +0.14(+0.55%) |
May 07, 2007 | 25.67 | 25.88 | 25.51 | 25.73 | 1,191,852 | +0.06(+0.23%) |
May 04, 2007 | 25.82 | 25.88 | 25.53 | 25.67 | 2,064,776 | -0.15(-0.58%) |
May 03, 2007 | 25.36 | 25.88 | 25.21 | 25.82 | 2,514,237 | +0.46(+1.83%) |
May 02, 2007 | 24.95 | 25.49 | 24.95 | 25.36 | 1,473,582 | +0.32(+1.26%) |
May 01, 2007 | 24.98 | 25.14 | 24.64 | 25.04 | 2,445,971 | +0.07(+0.27%) |
Apr 30, 2007 | 25.67 | 25.67 | 24.98 | 24.98 | 1,776,779 | -0.70(-2.75%) |
Apr 27, 2007 | 25.56 | 25.85 | 25.23 | 25.68 | 2,969,165 | +0.13(+0.50%) |
Apr 26, 2007 | 25.55 | 25.59 | 25.17 | 25.55 | 2,448,362 | -0.03(-0.12%) |
Apr 25, 2007 | 25.13 | 25.84 | 25.04 | 25.58 | 2,915,340 | +0.51(+2.03%) |
Apr 24, 2007 | 24.81 | 25.10 | 24.59 | 25.07 | 3,245,829 | +0.20(+0.78%) |
Apr 23, 2007 | 25.43 | 25.58 | 24.76 | 24.88 | 4,015,046 | -0.63(-2.47%) |
Apr 20, 2007 | 25.34 | 25.69 | 24.71 | 25.51 | 12,313,962 | -2.48(-8.87%) |
Apr 19, 2007 | 28.51 | 28.51 | 27.62 | 27.99 | 1,833,312 | +0.12(+0.43%) |
Apr 18, 2007 | 27.56 | 27.98 | 27.38 | 27.87 | 1,334,164 | +0.16(+0.57%) |
Apr 17, 2007 | 27.75 | 27.88 | 27.55 | 27.71 | 643,325 | +0.08(+0.30%) |
Apr 16, 2007 | 27.23 | 27.63 | 27.10 | 27.63 | 1,160,919 | +0.44(+1.63%) |
Apr 13, 2007 | 27.37 | 27.47 | 26.89 | 27.19 | 1,685,127 | -0.15(-0.55%) |
Apr 12, 2007 | 26.78 | 27.35 | 26.68 | 27.34 | 1,439,666 | +0.60(+2.24%) |
Apr 11, 2007 | 26.96 | 27.07 | 26.49 | 26.74 | 1,282,651 | -0.22(-0.81%) |
Apr 10, 2007 | 26.55 | 26.99 | 26.48 | 26.96 | 1,586,781 | +0.35(+1.30%) |
Apr 09, 2007 | 26.69 | 26.96 | 26.53 | 26.61 | 2,241,840 | +0.02(+0.08%) |
Apr 05, 2007 | 26.78 | 27.18 | 26.48 | 26.59 | 3,001,298 | +0.01(+0.03%) |
Apr 04, 2007 | 27.94 | 27.95 | 26.25 | 26.58 | 4,767,011 | -1.56(-5.54%) |
Apr 03, 2007 | 27.77 | 28.25 | 27.77 | 28.14 | 1,088,254 | +0.41(+1.49%) |
Apr 02, 2007 | 27.74 | 28.07 | 27.72 | 27.73 | 1,185,452 | -0.03(-0.11%) |
Mar 30, 2007 | 27.92 | 28.28 | 27.55 | 27.76 | 1,817,045 | -0.08(-0.30%) |
Mar 29, 2007 | 28.97 | 29.19 | 27.62 | 27.84 | 3,547,510 | -1.04(-3.58%) |
Mar 28, 2007 | 28.84 | 28.91 | 28.36 | 28.88 | 1,064,787 | -0.07(-0.26%) |
Mar 27, 2007 | 28.80 | 29.09 | 28.62 | 28.95 | 1,066,787 | -0.02(-0.08%) |
Mar 26, 2007 | 28.98 | 29.06 | 28.46 | 28.97 | 1,037,054 | -0.11(-0.39%) |
Mar 23, 2007 | 29.07 | 29.29 | 28.97 | 29.09 | 806,985 | -0.07(-0.23%) |
Mar 22, 2007 | 29.13 | 29.30 | 28.93 | 29.15 | 669,058 | +0.03(+0.10%) |
Mar 21, 2007 | 28.37 | 29.12 | 28.25 | 29.12 | 736,124 | +0.72(+2.53%) |
Mar 20, 2007 | 28.38 | 28.61 | 28.32 | 28.40 | 710,678 | +0.02(+0.08%) |
Mar 19, 2007 | 28.10 | 28.52 | 28.10 | 28.38 | 1,173,453 | +0.46(+1.67%) |
Mar 16, 2007 | 28.02 | 28.33 | 27.75 | 27.92 | 1,931,177 | +0.35(+1.28%) |
Mar 15, 2007 | 27.41 | 28.00 | 27.41 | 27.56 | 1,702,246 | +0.17(+0.63%) |
Mar 14, 2007 | 27.08 | 27.51 | 26.93 | 27.39 | 2,292,637 | +0.31(+1.14%) |
Mar 13, 2007 | 28.12 | 28.01 | 27.03 | 27.08 | 2,514,370 | -1.04(-3.68%) |
Mar 12, 2007 | 28.23 | 28.55 | 27.88 | 28.12 | 1,852,245 | -0.49(-1.70%) |
Mar 09, 2007 | 28.99 | 29.15 | 28.44 | 28.61 | 1,236,785 | -0.35(-1.22%) |
Mar 08, 2007 | 29.14 | 29.21 | 28.87 | 28.96 | 675,058 | +0.20(+0.68%) |
Mar 07, 2007 | 28.83 | 28.97 | 28.47 | 28.76 | 1,397,850 | -0.07(-0.23%) |
Mar 06, 2007 | 28.31 | 28.83 | 28.13 | 28.83 | 1,619,714 | +0.76(+2.70%) |
Mar 05, 2007 | 28.35 | 28.52 | 28.07 | 28.07 | 1,950,245 | -0.29(-1.01%) |
Mar 02, 2007 | 28.93 | 28.93 | 28.31 | 28.36 | 1,192,119 | -0.61(-2.12%) |