Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.07 | 27.12 | 26.97 | 26.97 | 1,098,756 | +0.08(+0.32%) |
May 30, 2007 | 26.60 | 26.94 | 26.59 | 26.88 | 1,448,255 | +0.05(+0.18%) |
May 29, 2007 | 27.02 | 27.10 | 26.82 | 26.84 | 945,675 | -0.11(-0.41%) |
May 25, 2007 | 26.81 | 26.99 | 26.71 | 26.94 | 970,886 | +0.37(+1.39%) |
May 24, 2007 | 26.82 | 26.89 | 26.51 | 26.57 | 1,479,086 | -0.49(-1.82%) |
May 23, 2007 | 27.25 | 27.28 | 27.04 | 27.07 | 990,001 | -0.33(-1.22%) |
May 22, 2007 | 27.51 | 27.52 | 27.33 | 27.40 | 852,409 | +0.12(+0.45%) |
May 21, 2007 | 27.27 | 27.50 | 27.19 | 27.28 | 2,031,908 | -0.03(-0.11%) |
May 18, 2007 | 27.10 | 27.37 | 27.05 | 27.31 | 933,975 | +0.04(+0.16%) |
May 17, 2007 | 27.17 | 27.31 | 27.04 | 27.27 | 921,781 | +0.19(+0.72%) |
May 16, 2007 | 27.45 | 27.45 | 27.01 | 27.07 | 1,480,641 | -0.30(-1.09%) |
May 15, 2007 | 27.07 | 27.64 | 26.98 | 27.37 | 2,175,926 | +0.28(+1.03%) |
May 14, 2007 | 27.46 | 27.45 | 26.96 | 27.09 | 947,982 | -0.32(-1.17%) |
May 11, 2007 | 26.96 | 27.44 | 26.96 | 27.41 | 884,871 | +0.42(+1.57%) |
May 10, 2007 | 27.39 | 27.43 | 26.90 | 26.99 | 888,496 | -0.61(-2.22%) |
May 09, 2007 | 27.40 | 27.61 | 27.35 | 27.60 | 994,120 | -0.08(-0.31%) |
May 08, 2007 | 27.56 | 27.69 | 27.44 | 27.69 | 1,037,714 | -0.39(-1.38%) |
May 07, 2007 | 28.02 | 28.14 | 28.01 | 28.07 | 457,430 | +0.12(+0.43%) |
May 04, 2007 | 27.89 | 27.99 | 27.81 | 27.95 | 641,325 | +0.12(+0.41%) |
May 03, 2007 | 27.93 | 27.93 | 27.72 | 27.84 | 841,039 | -0.04(-0.15%) |
May 02, 2007 | 27.69 | 27.92 | 27.64 | 27.88 | 561,571 | +0.19(+0.70%) |
May 01, 2007 | 27.82 | 27.86 | 27.55 | 27.69 | 617,267 | +0.01(+0.02%) |
Apr 30, 2007 | 27.80 | 28.02 | 27.68 | 27.68 | 516,092 | -0.04(-0.15%) |
Apr 27, 2007 | 27.57 | 27.79 | 27.53 | 27.72 | 729,977 | -0.21(-0.76%) |
Apr 26, 2007 | 28.04 | 28.06 | 27.82 | 27.93 | 985,881 | -0.70(-2.44%) |
Apr 25, 2007 | 28.48 | 28.63 | 28.37 | 28.63 | 797,043 | +0.10(+0.34%) |
Apr 24, 2007 | 28.41 | 28.61 | 28.29 | 28.53 | 762,604 | +0.26(+0.92%) |
Apr 23, 2007 | 28.26 | 28.43 | 28.20 | 28.27 | 860,813 | +0.09(+0.30%) |
Apr 20, 2007 | 28.34 | 28.46 | 28.13 | 28.19 | 1,045,367 | +0.50(+1.82%) |
Apr 19, 2007 | 27.45 | 27.82 | 27.39 | 27.69 | 823,243 | -0.32(-1.13%) |
Apr 18, 2007 | 27.75 | 28.07 | 27.72 | 28.00 | 4,156,752 | +0.32(+1.16%) |
Apr 17, 2007 | 27.69 | 27.79 | 27.50 | 27.68 | 622,211 | -0.01(-0.02%) |
Apr 16, 2007 | 27.64 | 27.77 | 27.61 | 27.69 | 1,022,627 | +0.64(+2.36%) |
Apr 13, 2007 | 26.91 | 27.07 | 26.83 | 27.05 | 894,593 | +0.63(+2.37%) |
Apr 12, 2007 | 26.21 | 26.47 | 26.14 | 26.42 | 668,514 | +0.15(+0.58%) |
Apr 11, 2007 | 26.51 | 26.51 | 26.20 | 26.27 | 758,154 | -0.27(-1.01%) |
Apr 10, 2007 | 26.37 | 26.57 | 26.34 | 26.54 | 1,501,150 | +0.32(+1.20%) |
Apr 09, 2007 | 26.17 | 26.36 | 26.17 | 26.22 | 679,060 | -0.07(-0.25%) |
Apr 05, 2007 | 26.18 | 26.35 | 26.14 | 26.29 | 504,063 | +0.13(+0.51%) |
Apr 04, 2007 | 26.07 | 26.20 | 26.05 | 26.16 | 909,093 | +0.13(+0.51%) |
Apr 03, 2007 | 25.66 | 26.10 | 25.66 | 26.02 | 748,762 | +0.27(+1.06%) |
Apr 02, 2007 | 25.78 | 25.85 | 25.62 | 25.75 | 822,913 | +0.06(+0.24%) |
Mar 30, 2007 | 25.65 | 25.91 | 25.57 | 25.69 | 1,232,722 | +0.23(+0.91%) |
Mar 29, 2007 | 25.37 | 25.48 | 25.26 | 25.46 | 626,165 | +0.24(+0.94%) |
Mar 28, 2007 | 25.08 | 25.41 | 25.05 | 25.22 | 1,019,002 | -0.23(-0.91%) |
Mar 27, 2007 | 25.39 | 25.52 | 25.34 | 25.45 | 685,651 | -0.27(-1.04%) |
Mar 26, 2007 | 25.83 | 25.84 | 25.39 | 25.72 | 1,128,746 | -0.44(-1.69%) |
Mar 23, 2007 | 26.01 | 26.27 | 25.99 | 26.16 | 1,750,133 | +0.15(+0.58%) |
Mar 22, 2007 | 26.28 | 26.28 | 25.91 | 26.01 | 844,005 | +0.10(+0.37%) |
Mar 21, 2007 | 25.55 | 26.00 | 25.23 | 25.91 | 1,218,881 | +0.64(+2.55%) |
Mar 20, 2007 | 24.59 | 25.45 | 24.58 | 25.27 | 1,319,397 | +0.46(+1.83%) |
Mar 19, 2007 | 24.74 | 24.86 | 24.67 | 24.81 | 1,080,300 | +0.52(+2.12%) |
Mar 16, 2007 | 24.26 | 24.51 | 24.22 | 24.30 | 690,265 | +0.00(+0.00%) |
Mar 15, 2007 | 23.98 | 24.34 | 23.95 | 24.30 | 1,293,691 | -0.10(-0.40%) |
Mar 14, 2007 | 24.23 | 24.43 | 23.90 | 24.40 | 1,253,814 | -0.07(-0.30%) |
Mar 13, 2007 | 25.25 | 24.95 | 24.43 | 24.47 | 992,143 | -0.78(-3.08%) |
Mar 12, 2007 | 25.10 | 25.36 | 25.07 | 25.25 | 682,520 | -0.21(-0.81%) |
Mar 09, 2007 | 25.29 | 25.47 | 25.15 | 25.45 | 501,921 | +0.15(+0.58%) |
Mar 08, 2007 | 25.28 | 25.45 | 25.25 | 25.31 | 1,157,253 | +0.13(+0.53%) |
Mar 07, 2007 | 25.09 | 25.33 | 25.04 | 25.17 | 1,496,865 | -0.08(-0.31%) |
Mar 06, 2007 | 25.13 | 25.30 | 25.03 | 25.25 | 1,151,980 | +0.66(+2.69%) |
Mar 05, 2007 | 24.55 | 24.97 | 24.55 | 24.59 | 1,192,351 | -0.29(-1.15%) |
Mar 02, 2007 | 25.18 | 25.23 | 24.85 | 24.88 | 1,504,610 | -0.69(-2.68%) |