Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.57 | 27.02 | 26.55 | 26.78 | 4,894,044 | +0.26(+1.00%) |
May 30, 2007 | 26.17 | 26.52 | 25.91 | 26.52 | 4,027,525 | +0.31(+1.18%) |
May 29, 2007 | 26.15 | 26.52 | 26.08 | 26.21 | 2,655,179 | +0.03(+0.12%) |
May 25, 2007 | 25.99 | 26.31 | 25.96 | 26.18 | 2,442,615 | +0.30(+1.16%) |
May 24, 2007 | 26.58 | 26.71 | 25.80 | 25.88 | 4,771,177 | -0.62(-2.33%) |
May 23, 2007 | 26.67 | 27.09 | 26.47 | 26.50 | 3,243,352 | -0.18(-0.68%) |
May 22, 2007 | 26.84 | 26.90 | 26.54 | 26.68 | 3,687,685 | -0.39(-1.44%) |
May 21, 2007 | 26.47 | 27.08 | 26.36 | 27.07 | 4,896,182 | +0.55(+2.07%) |
May 18, 2007 | 26.23 | 26.58 | 26.18 | 26.52 | 5,776,395 | +0.30(+1.16%) |
May 17, 2007 | 26.41 | 26.53 | 26.05 | 26.21 | 3,426,771 | -0.30(-1.12%) |
May 16, 2007 | 26.40 | 26.51 | 26.07 | 26.51 | 4,836,816 | +0.23(+0.86%) |
May 15, 2007 | 26.92 | 26.97 | 26.27 | 26.28 | 5,866,910 | -0.59(-2.20%) |
May 14, 2007 | 27.13 | 27.18 | 26.54 | 26.88 | 8,999,527 | -0.09(-0.32%) |
May 11, 2007 | 26.80 | 27.08 | 26.52 | 26.96 | 2,940,840 | +0.52(+1.96%) |
May 10, 2007 | 26.94 | 27.00 | 26.25 | 26.44 | 4,606,663 | -0.83(-3.03%) |
May 09, 2007 | 26.77 | 27.30 | 26.57 | 27.27 | 6,079,129 | +0.47(+1.74%) |
May 08, 2007 | 26.67 | 26.81 | 26.29 | 26.80 | 4,777,902 | +0.10(+0.36%) |
May 07, 2007 | 26.62 | 26.92 | 26.49 | 26.71 | 3,324,637 | +0.06(+0.21%) |
May 04, 2007 | 26.61 | 27.05 | 26.44 | 26.65 | 6,902,681 | +0.04(+0.16%) |
May 03, 2007 | 26.63 | 26.66 | 26.36 | 26.61 | 3,507,316 | +0.07(+0.27%) |
May 02, 2007 | 26.11 | 26.54 | 25.89 | 26.54 | 5,038,855 | +0.40(+1.51%) |
May 01, 2007 | 25.98 | 26.16 | 25.74 | 26.14 | 5,354,613 | +0.37(+1.43%) |
Apr 30, 2007 | 26.39 | 26.54 | 25.77 | 25.77 | 6,459,114 | -0.71(-2.67%) |
Apr 27, 2007 | 25.94 | 26.62 | 25.65 | 26.48 | 12,424,585 | +0.61(+2.36%) |
Apr 26, 2007 | 26.13 | 26.13 | 25.81 | 25.87 | 5,905,124 | -0.27(-1.05%) |
Apr 25, 2007 | 26.57 | 26.63 | 26.00 | 26.14 | 10,562,085 | -0.42(-1.59%) |
Apr 24, 2007 | 25.67 | 27.84 | 25.60 | 26.57 | 23,879,888 | +2.38(+9.86%) |
Apr 23, 2007 | 23.40 | 24.33 | 23.40 | 24.18 | 8,716,222 | +0.79(+3.39%) |
Apr 20, 2007 | 23.40 | 23.77 | 23.13 | 23.39 | 7,802,588 | +0.41(+1.80%) |
Apr 19, 2007 | 22.82 | 23.01 | 22.62 | 22.98 | 3,986,728 | +0.14(+0.63%) |
Apr 18, 2007 | 22.89 | 22.98 | 22.79 | 22.83 | 3,837,576 | -0.27(-1.17%) |
Apr 17, 2007 | 22.98 | 23.12 | 22.90 | 23.10 | 2,850,732 | +0.18(+0.80%) |
Apr 16, 2007 | 22.63 | 22.93 | 22.63 | 22.92 | 3,950,329 | +0.32(+1.43%) |
Apr 13, 2007 | 22.69 | 22.79 | 22.40 | 22.59 | 4,693,278 | -0.13(-0.55%) |
Apr 12, 2007 | 22.52 | 22.77 | 22.32 | 22.72 | 4,037,420 | -0.01(-0.05%) |
Apr 11, 2007 | 22.88 | 22.94 | 22.54 | 22.73 | 5,138,549 | -0.21(-0.90%) |
Apr 10, 2007 | 22.86 | 23.00 | 22.79 | 22.94 | 4,311,736 | +0.03(+0.13%) |
Apr 09, 2007 | 23.02 | 23.02 | 22.74 | 22.91 | 3,809,624 | -0.02(-0.09%) |
Apr 05, 2007 | 22.89 | 22.96 | 22.82 | 22.93 | 3,462,909 | -0.05(-0.21%) |
Apr 04, 2007 | 23.18 | 23.29 | 22.82 | 22.98 | 4,198,631 | -0.20(-0.87%) |
Apr 03, 2007 | 23.12 | 23.29 | 22.91 | 23.18 | 5,709,727 | +0.40(+1.75%) |
Apr 02, 2007 | 22.63 | 22.86 | 22.49 | 22.78 | 5,544,532 | +0.25(+1.13%) |
Mar 30, 2007 | 22.77 | 22.89 | 22.21 | 22.53 | 5,196,935 | -0.10(-0.46%) |
Mar 29, 2007 | 22.39 | 22.65 | 22.30 | 22.63 | 6,066,064 | +0.48(+2.16%) |
Mar 28, 2007 | 22.17 | 22.55 | 22.14 | 22.15 | 8,525,078 | -0.25(-1.11%) |
Mar 27, 2007 | 23.04 | 23.04 | 22.37 | 22.40 | 7,739,658 | -0.73(-3.15%) |
Mar 26, 2007 | 23.03 | 23.15 | 22.70 | 23.13 | 5,622,154 | +0.06(+0.25%) |
Mar 23, 2007 | 23.46 | 23.50 | 22.98 | 23.07 | 8,461,063 | -0.55(-2.34%) |
Mar 22, 2007 | 23.80 | 24.01 | 23.54 | 23.62 | 7,183,810 | -0.10(-0.40%) |
Mar 21, 2007 | 23.21 | 23.75 | 22.96 | 23.72 | 7,073,686 | +0.55(+2.36%) |
Mar 20, 2007 | 22.93 | 23.21 | 22.83 | 23.17 | 6,744,729 | +0.29(+1.26%) |
Mar 19, 2007 | 22.41 | 22.93 | 22.35 | 22.88 | 7,478,509 | +0.68(+3.08%) |
Mar 16, 2007 | 21.96 | 22.38 | 21.93 | 22.20 | 9,185,540 | +0.18(+0.81%) |
Mar 15, 2007 | 21.71 | 22.16 | 21.71 | 22.02 | 5,184,667 | +0.11(+0.52%) |
Mar 14, 2007 | 21.37 | 22.00 | 21.31 | 21.91 | 8,586,764 | +0.67(+3.14%) |
Mar 13, 2007 | 21.92 | 21.75 | 21.18 | 21.24 | 6,257,456 | -0.68(-3.11%) |
Mar 12, 2007 | 21.83 | 22.02 | 21.76 | 21.92 | 4,885,491 | +0.07(+0.32%) |
Mar 09, 2007 | 21.75 | 22.05 | 21.68 | 21.85 | 5,442,544 | +0.41(+1.89%) |
Mar 08, 2007 | 21.43 | 21.59 | 21.20 | 21.45 | 4,417,526 | +0.18(+0.84%) |
Mar 07, 2007 | 21.00 | 21.41 | 20.93 | 21.27 | 5,149,122 | +0.17(+0.79%) |
Mar 06, 2007 | 20.93 | 21.23 | 20.64 | 21.10 | 7,166,427 | +0.30(+1.45%) |
Mar 05, 2007 | 20.94 | 21.14 | 20.64 | 20.80 | 5,692,012 | -0.19(-0.91%) |
Mar 02, 2007 | 21.07 | 21.25 | 20.89 | 20.99 | 5,901,654 | -0.34(-1.61%) |