Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.76 | 26.83 | 26.52 | 26.63 | 3,089,500 | -0.13(-0.49%) |
May 30, 2007 | 26.31 | 26.79 | 26.15 | 26.76 | 2,188,559 | +0.36(+1.36%) |
May 29, 2007 | 26.01 | 26.81 | 26.00 | 26.40 | 2,172,600 | +0.32(+1.23%) |
May 25, 2007 | 26.08 | 26.44 | 25.95 | 26.08 | 1,622,100 | +0.07(+0.27%) |
May 24, 2007 | 26.11 | 26.37 | 26.00 | 26.01 | 2,514,400 | -0.24(-0.91%) |
May 23, 2007 | 26.75 | 26.80 | 26.20 | 26.25 | 2,512,526 | -0.26(-0.98%) |
May 22, 2007 | 26.79 | 26.96 | 26.35 | 26.51 | 2,476,000 | -0.33(-1.23%) |
May 21, 2007 | 26.60 | 27.07 | 26.50 | 26.84 | 2,398,200 | +0.04(+0.15%) |
May 18, 2007 | 26.59 | 27.00 | 26.39 | 26.80 | 3,229,029 | +0.40(+1.52%) |
May 17, 2007 | 26.25 | 26.50 | 26.21 | 26.40 | 1,459,100 | +0.08(+0.30%) |
May 16, 2007 | 26.05 | 26.35 | 25.96 | 26.32 | 1,836,400 | +0.44(+1.70%) |
May 15, 2007 | 26.02 | 26.34 | 25.85 | 25.88 | 1,841,472 | -0.14(-0.54%) |
May 14, 2007 | 26.17 | 26.49 | 25.94 | 26.02 | 1,281,900 | -0.15(-0.57%) |
May 11, 2007 | 25.91 | 26.17 | 25.76 | 26.17 | 1,552,671 | +0.26(+1.00%) |
May 10, 2007 | 26.10 | 26.29 | 25.90 | 25.91 | 1,960,436 | -0.22(-0.84%) |
May 09, 2007 | 26.05 | 26.25 | 25.52 | 26.13 | 2,233,210 | -0.01(-0.04%) |
May 08, 2007 | 26.30 | 26.72 | 25.38 | 26.14 | 3,056,100 | -0.39(-1.47%) |
May 07, 2007 | 26.50 | 26.77 | 26.34 | 26.53 | 1,232,318 | -0.11(-0.41%) |
May 04, 2007 | 26.50 | 26.99 | 26.32 | 26.64 | 1,437,267 | +0.17(+0.64%) |
May 03, 2007 | 26.73 | 26.91 | 26.36 | 26.47 | 1,544,672 | -0.16(-0.60%) |
May 02, 2007 | 26.37 | 26.75 | 26.00 | 26.63 | 1,417,812 | +0.21(+0.79%) |
May 01, 2007 | 26.07 | 26.42 | 25.86 | 26.42 | 1,743,581 | +0.32(+1.23%) |
Apr 30, 2007 | 26.40 | 26.65 | 26.02 | 26.10 | 1,427,928 | -0.32(-1.21%) |
Apr 27, 2007 | 26.45 | 26.83 | 26.13 | 26.42 | 1,283,899 | -0.18(-0.68%) |
Apr 26, 2007 | 26.90 | 27.00 | 26.39 | 26.60 | 1,645,063 | -0.52(-1.92%) |
Apr 25, 2007 | 26.70 | 27.16 | 26.66 | 27.12 | 1,511,154 | +0.50(+1.88%) |
Apr 24, 2007 | 26.68 | 27.05 | 26.59 | 26.62 | 2,307,320 | -0.09(-0.34%) |
Apr 23, 2007 | 27.34 | 27.34 | 26.54 | 26.71 | 1,746,569 | -0.30(-1.11%) |
Apr 20, 2007 | 27.00 | 27.01 | 26.36 | 27.01 | 3,833,492 | +0.87(+3.33%) |
Apr 19, 2007 | 26.03 | 26.21 | 25.87 | 26.14 | 2,284,107 | +0.17(+0.65%) |
Apr 18, 2007 | 26.50 | 26.75 | 25.91 | 25.97 | 1,884,850 | -0.53(-2.00%) |
Apr 17, 2007 | 26.08 | 26.61 | 26.06 | 26.50 | 1,814,765 | +0.37(+1.42%) |
Apr 16, 2007 | 26.52 | 26.52 | 25.90 | 26.13 | 1,875,150 | +0.41(+1.59%) |
Apr 13, 2007 | 26.59 | 26.85 | 25.49 | 25.72 | 2,704,038 | -0.07(-0.27%) |
Apr 12, 2007 | 26.06 | 26.18 | 25.71 | 25.79 | 2,374,000 | -0.25(-0.96%) |
Apr 11, 2007 | 26.26 | 26.61 | 26.00 | 26.04 | 2,111,800 | -0.21(-0.80%) |
Apr 10, 2007 | 26.12 | 26.50 | 26.06 | 26.25 | 1,597,024 | +0.22(+0.85%) |
Apr 09, 2007 | 25.86 | 26.28 | 25.77 | 26.03 | 1,488,962 | +0.17(+0.66%) |
Apr 05, 2007 | 25.98 | 26.13 | 25.55 | 25.86 | 1,314,205 | -0.11(-0.42%) |
Apr 04, 2007 | 26.22 | 26.36 | 25.93 | 25.97 | 1,302,720 | -0.23(-0.88%) |
Apr 03, 2007 | 26.50 | 26.60 | 26.06 | 26.20 | 1,570,400 | -0.12(-0.46%) |
Apr 02, 2007 | 26.27 | 26.40 | 26.00 | 26.32 | 1,531,708 | +0.05(+0.19%) |
Mar 30, 2007 | 26.15 | 26.62 | 25.79 | 26.27 | 2,827,200 | +0.31(+1.19%) |
Mar 29, 2007 | 26.10 | 26.20 | 25.70 | 25.96 | 2,183,200 | +0.20(+0.78%) |
Mar 28, 2007 | 25.56 | 26.00 | 25.49 | 25.76 | 2,449,102 | +0.20(+0.78%) |
Mar 27, 2007 | 25.53 | 25.73 | 25.39 | 25.56 | 1,889,494 | +0.04(+0.16%) |
Mar 26, 2007 | 25.05 | 25.55 | 25.01 | 25.52 | 1,930,700 | -0.06(-0.23%) |
Mar 23, 2007 | 25.45 | 25.78 | 25.35 | 25.58 | 2,417,200 | +0.37(+1.47%) |
Mar 22, 2007 | 25.00 | 25.42 | 24.95 | 25.21 | 2,130,996 | +0.31(+1.24%) |
Mar 21, 2007 | 24.07 | 25.25 | 24.02 | 24.90 | 4,999,323 | +0.80(+3.32%) |
Mar 20, 2007 | 23.88 | 24.14 | 23.70 | 24.10 | 2,057,224 | +0.27(+1.13%) |
Mar 19, 2007 | 23.99 | 24.51 | 23.55 | 23.83 | 3,536,863 | -0.15(-0.63%) |
Mar 16, 2007 | 24.17 | 24.32 | 23.90 | 23.98 | 3,655,550 | -0.19(-0.79%) |
Mar 15, 2007 | 24.42 | 24.42 | 24.09 | 24.17 | 2,251,359 | -0.15(-0.62%) |
Mar 14, 2007 | 24.25 | 24.34 | 24.00 | 24.32 | 1,930,000 | +0.30(+1.25%) |
Mar 13, 2007 | 24.59 | 24.77 | 23.93 | 24.02 | 3,473,100 | -0.57(-2.32%) |
Mar 12, 2007 | 24.84 | 24.95 | 24.39 | 24.59 | 3,809,400 | -0.39(-1.56%) |
Mar 09, 2007 | 24.87 | 25.16 | 24.72 | 24.98 | 1,840,200 | +0.21(+0.85%) |
Mar 08, 2007 | 25.08 | 25.15 | 24.61 | 24.77 | 2,915,100 | -0.25(-1.00%) |
Mar 07, 2007 | 25.01 | 25.40 | 25.00 | 25.02 | 2,893,900 | -0.12(-0.48%) |
Mar 06, 2007 | 24.78 | 25.19 | 24.75 | 25.14 | 1,629,500 | +0.46(+1.86%) |
Mar 05, 2007 | 25.00 | 25.27 | 24.56 | 24.68 | 2,568,300 | -0.63(-2.49%) |
Mar 02, 2007 | 25.55 | 25.74 | 25.27 | 25.31 | 2,372,700 | -0.68(-2.62%) |