Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.86 | 29.16 | 28.70 | 28.81 | 2,499,138 | +0.14(+0.48%) |
May 30, 2007 | 28.07 | 28.75 | 27.82 | 28.67 | 3,909,248 | +0.38(+1.36%) |
May 29, 2007 | 28.49 | 28.66 | 27.99 | 28.29 | 2,969,645 | -0.43(-1.49%) |
May 25, 2007 | 28.70 | 28.80 | 28.47 | 28.71 | 1,381,913 | +0.25(+0.87%) |
May 24, 2007 | 29.01 | 29.16 | 28.30 | 28.47 | 4,282,251 | -0.64(-2.20%) |
May 23, 2007 | 29.32 | 29.57 | 29.04 | 29.11 | 2,264,130 | -0.16(-0.53%) |
May 22, 2007 | 29.61 | 29.60 | 29.20 | 29.26 | 2,626,404 | -0.47(-1.57%) |
May 21, 2007 | 29.74 | 29.88 | 29.63 | 29.73 | 3,040,947 | -0.19(-0.62%) |
May 18, 2007 | 29.81 | 30.02 | 29.73 | 29.91 | 3,382,178 | +0.20(+0.67%) |
May 17, 2007 | 29.53 | 30.02 | 29.48 | 29.71 | 3,516,111 | -0.07(-0.25%) |
May 16, 2007 | 29.33 | 29.83 | 29.28 | 29.79 | 2,777,391 | +0.66(+2.26%) |
May 15, 2007 | 29.16 | 29.48 | 29.07 | 29.13 | 2,073,697 | -0.09(-0.32%) |
May 14, 2007 | 29.47 | 29.68 | 29.06 | 29.22 | 3,475,317 | -0.25(-0.86%) |
May 11, 2007 | 28.36 | 29.80 | 28.80 | 29.48 | 11,143,721 | +1.59(+5.70%) |
May 10, 2007 | 28.67 | 28.62 | 27.83 | 27.89 | 3,127,111 | -1.16(-3.99%) |
May 09, 2007 | 28.65 | 29.12 | 28.48 | 29.05 | 2,258,459 | +0.63(+2.21%) |
May 08, 2007 | 28.45 | 28.45 | 28.11 | 28.42 | 1,615,284 | -0.42(-1.46%) |
May 07, 2007 | 28.73 | 28.91 | 28.73 | 28.84 | 1,160,039 | +0.32(+1.11%) |
May 04, 2007 | 28.80 | 28.84 | 28.44 | 28.53 | 1,612,437 | -0.24(-0.84%) |
May 03, 2007 | 28.80 | 28.83 | 28.53 | 28.77 | 1,472,020 | +0.35(+1.22%) |
May 02, 2007 | 28.11 | 28.55 | 28.09 | 28.42 | 1,917,905 | +0.45(+1.62%) |
May 01, 2007 | 28.03 | 28.13 | 27.72 | 27.97 | 2,339,019 | +0.04(+0.13%) |
Apr 30, 2007 | 28.41 | 28.48 | 27.92 | 27.93 | 2,121,989 | -0.86(-2.97%) |
Apr 27, 2007 | 28.55 | 28.94 | 28.51 | 28.79 | 1,491,328 | -0.12(-0.43%) |
Apr 26, 2007 | 29.09 | 29.19 | 28.81 | 28.91 | 2,435,753 | -0.45(-1.54%) |
Apr 25, 2007 | 29.12 | 29.53 | 29.05 | 29.37 | 3,209,985 | +0.47(+1.61%) |
Apr 24, 2007 | 29.04 | 29.08 | 28.70 | 28.90 | 2,616,655 | +0.22(+0.78%) |
Apr 23, 2007 | 28.96 | 29.07 | 28.39 | 28.68 | 3,577,493 | -0.86(-2.92%) |
Apr 20, 2007 | 29.20 | 30.04 | 29.35 | 29.54 | 4,168,021 | +0.34(+1.15%) |
Apr 19, 2007 | 29.01 | 29.38 | 28.96 | 29.20 | 2,672,973 | -0.64(-2.14%) |
Apr 18, 2007 | 29.80 | 30.02 | 29.71 | 29.84 | 1,824,899 | -0.34(-1.13%) |
Apr 17, 2007 | 30.01 | 30.35 | 29.99 | 30.19 | 3,564,415 | +0.12(+0.41%) |
Apr 16, 2007 | 29.84 | 30.09 | 29.58 | 30.06 | 3,819,081 | +1.52(+5.33%) |
Apr 13, 2007 | 28.37 | 28.55 | 28.08 | 28.54 | 1,614,290 | -0.04(-0.15%) |
Apr 12, 2007 | 28.30 | 28.67 | 27.85 | 28.58 | 2,155,717 | +0.31(+1.10%) |
Apr 11, 2007 | 28.59 | 28.66 | 28.11 | 28.27 | 1,807,251 | -0.26(-0.91%) |
Apr 10, 2007 | 28.56 | 28.68 | 28.44 | 28.53 | 1,068,190 | -0.22(-0.76%) |
Apr 09, 2007 | 28.36 | 28.75 | 28.34 | 28.75 | 1,516,156 | +0.58(+2.07%) |
Apr 05, 2007 | 28.27 | 28.31 | 28.08 | 28.17 | 1,639,589 | -0.10(-0.35%) |
Apr 04, 2007 | 28.45 | 28.45 | 28.12 | 28.27 | 1,257,528 | -0.26(-0.91%) |
Apr 03, 2007 | 28.42 | 28.66 | 28.28 | 28.53 | 2,581,931 | +0.38(+1.37%) |
Apr 02, 2007 | 27.84 | 28.22 | 27.83 | 28.14 | 1,407,894 | +0.31(+1.11%) |
Mar 30, 2007 | 28.12 | 28.39 | 27.74 | 27.83 | 5,109,556 | -0.29(-1.02%) |
Mar 29, 2007 | 28.13 | 28.22 | 27.80 | 28.12 | 2,147,016 | +0.70(+2.53%) |
Mar 28, 2007 | 27.62 | 27.65 | 27.19 | 27.42 | 2,306,192 | -0.40(-1.45%) |
Mar 27, 2007 | 28.15 | 28.15 | 27.58 | 27.83 | 2,578,546 | -0.75(-2.63%) |
Mar 26, 2007 | 28.60 | 28.60 | 28.00 | 28.58 | 1,780,424 | +0.16(+0.57%) |
Mar 23, 2007 | 28.30 | 28.54 | 28.24 | 28.42 | 1,802,662 | -0.31(-1.08%) |
Mar 22, 2007 | 28.85 | 29.06 | 28.45 | 28.73 | 3,087,379 | +0.07(+0.24%) |
Mar 21, 2007 | 29.35 | 29.35 | 28.14 | 28.66 | 10,672,131 | -0.56(-1.91%) |
Mar 20, 2007 | 28.92 | 29.33 | 28.70 | 29.22 | 2,423,530 | +0.38(+1.33%) |
Mar 19, 2007 | 28.60 | 28.98 | 28.42 | 28.83 | 3,949,033 | +1.15(+4.15%) |
Mar 16, 2007 | 27.65 | 27.90 | 27.52 | 27.68 | 3,053,745 | +0.41(+1.50%) |
Mar 15, 2007 | 27.11 | 27.36 | 26.85 | 27.27 | 4,191,407 | +0.43(+1.59%) |
Mar 14, 2007 | 26.53 | 26.90 | 25.92 | 26.85 | 6,431,297 | +0.42(+1.57%) |
Mar 13, 2007 | 27.86 | 27.42 | 26.37 | 26.43 | 5,009,811 | -1.43(-5.14%) |
Mar 12, 2007 | 27.55 | 27.98 | 27.44 | 27.86 | 3,451,758 | +0.89(+3.31%) |
Mar 09, 2007 | 27.00 | 27.30 | 26.77 | 26.97 | 3,489,787 | -0.34(-1.23%) |
Mar 08, 2007 | 27.20 | 27.59 | 27.07 | 27.31 | 3,891,184 | +0.59(+2.21%) |
Mar 07, 2007 | 26.97 | 27.11 | 26.70 | 26.72 | 3,752,444 | -0.96(-3.48%) |
Mar 06, 2007 | 27.59 | 27.85 | 27.14 | 27.68 | 4,443,891 | +1.09(+4.08%) |
Mar 05, 2007 | 26.51 | 27.32 | 26.50 | 26.59 | 6,438,309 | -1.33(-4.78%) |
Mar 02, 2007 | 28.19 | 28.71 | 27.85 | 27.93 | 3,994,797 | -0.27(-0.95%) |