Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.67 | 27.76 | 26.69 | 26.92 | 5,881,741 | -0.62(-2.26%) |
May 30, 2007 | 26.78 | 27.56 | 26.76 | 27.54 | 6,769,275 | +0.58(+2.15%) |
May 29, 2007 | 26.11 | 27.18 | 26.19 | 26.96 | 10,739,854 | +1.70(+6.73%) |
May 25, 2007 | 24.85 | 25.86 | 24.85 | 25.26 | 6,219,342 | +0.63(+2.54%) |
May 24, 2007 | 24.81 | 24.83 | 24.31 | 24.64 | 5,366,377 | -0.16(-0.64%) |
May 23, 2007 | 25.11 | 25.29 | 24.78 | 24.80 | 5,308,283 | -0.28(-1.10%) |
May 22, 2007 | 24.80 | 25.31 | 24.86 | 25.07 | 4,666,441 | +0.28(+1.11%) |
May 21, 2007 | 24.81 | 25.01 | 24.50 | 24.80 | 5,097,285 | +0.28(+1.15%) |
May 18, 2007 | 24.75 | 24.82 | 24.43 | 24.51 | 4,709,318 | -0.24(-0.99%) |
May 17, 2007 | 24.92 | 25.00 | 24.65 | 24.76 | 5,306,966 | -0.22(-0.87%) |
May 16, 2007 | 25.11 | 25.15 | 24.80 | 24.98 | 4,062,826 | -0.10(-0.38%) |
May 15, 2007 | 25.08 | 25.55 | 25.03 | 25.07 | 5,362,115 | -0.14(-0.55%) |
May 14, 2007 | 25.45 | 25.50 | 25.18 | 25.21 | 3,650,805 | -0.09(-0.34%) |
May 11, 2007 | 24.72 | 25.45 | 24.71 | 25.29 | 6,372,406 | +0.92(+3.77%) |
May 10, 2007 | 24.41 | 24.51 | 24.32 | 24.38 | 4,883,651 | -0.14(-0.58%) |
May 09, 2007 | 24.19 | 24.67 | 24.13 | 24.52 | 4,680,181 | +0.33(+1.38%) |
May 08, 2007 | 24.25 | 24.46 | 24.15 | 24.18 | 9,009,514 | -0.22(-0.91%) |
May 07, 2007 | 24.23 | 24.45 | 24.21 | 24.41 | 4,246,141 | +0.19(+0.77%) |
May 04, 2007 | 24.52 | 24.52 | 23.99 | 24.22 | 6,446,174 | -0.30(-1.23%) |
May 03, 2007 | 24.92 | 24.92 | 24.21 | 24.52 | 8,215,021 | -0.10(-0.41%) |
May 02, 2007 | 24.42 | 24.72 | 24.14 | 24.62 | 6,347,858 | +0.18(+0.72%) |
May 01, 2007 | 24.67 | 24.80 | 24.04 | 24.45 | 5,877,660 | -0.22(-0.88%) |
Apr 30, 2007 | 25.21 | 25.21 | 24.66 | 24.67 | 2,825,720 | -0.48(-1.92%) |
Apr 27, 2007 | 25.16 | 25.53 | 25.06 | 25.15 | 5,333,882 | -0.01(-0.02%) |
Apr 26, 2007 | 25.37 | 25.42 | 25.01 | 25.16 | 3,661,232 | -0.23(-0.92%) |
Apr 25, 2007 | 25.64 | 25.69 | 25.14 | 25.39 | 4,034,689 | +0.06(+0.25%) |
Apr 24, 2007 | 25.84 | 25.84 | 25.23 | 25.33 | 3,468,209 | -0.41(-1.61%) |
Apr 23, 2007 | 25.51 | 25.80 | 25.49 | 25.74 | 3,733,156 | +0.26(+1.02%) |
Apr 20, 2007 | 25.52 | 25.77 | 25.39 | 25.48 | 3,825,578 | +0.09(+0.33%) |
Apr 19, 2007 | 26.03 | 26.03 | 25.33 | 25.40 | 4,709,990 | -0.28(-1.10%) |
Apr 18, 2007 | 25.87 | 26.01 | 25.66 | 25.68 | 3,049,991 | -0.29(-1.13%) |
Apr 17, 2007 | 25.87 | 26.26 | 25.75 | 25.97 | 3,141,829 | +0.09(+0.33%) |
Apr 16, 2007 | 26.10 | 26.13 | 25.60 | 25.88 | 2,802,650 | -0.01(-0.02%) |
Apr 13, 2007 | 26.05 | 26.05 | 25.41 | 25.89 | 2,493,963 | +0.30(+1.18%) |
Apr 12, 2007 | 25.71 | 25.77 | 25.46 | 25.59 | 2,440,434 | -0.18(-0.70%) |
Apr 11, 2007 | 26.40 | 26.40 | 25.67 | 25.77 | 3,209,934 | -0.56(-2.12%) |
Apr 10, 2007 | 26.25 | 26.47 | 26.13 | 26.33 | 2,435,203 | +0.10(+0.36%) |
Apr 09, 2007 | 26.21 | 26.37 | 26.09 | 26.23 | 2,146,690 | +0.02(+0.08%) |
Apr 05, 2007 | 26.09 | 26.25 | 26.01 | 26.21 | 1,739,939 | +0.04(+0.14%) |
Apr 04, 2007 | 26.22 | 26.28 | 25.95 | 26.17 | 3,545,156 | -0.05(-0.18%) |
Apr 03, 2007 | 25.98 | 26.28 | 25.86 | 26.22 | 3,288,267 | +0.36(+1.40%) |
Apr 02, 2007 | 25.71 | 25.96 | 25.42 | 25.86 | 2,640,160 | +0.23(+0.91%) |
Mar 30, 2007 | 25.36 | 25.77 | 25.29 | 25.62 | 4,780,316 | +0.30(+1.17%) |
Mar 29, 2007 | 25.29 | 25.51 | 25.10 | 25.33 | 5,141,015 | +0.29(+1.17%) |
Mar 28, 2007 | 25.15 | 25.35 | 24.79 | 25.03 | 5,901,376 | -0.26(-1.01%) |
Mar 27, 2007 | 25.61 | 25.61 | 25.19 | 25.29 | 3,759,123 | -0.37(-1.45%) |
Mar 26, 2007 | 26.16 | 26.20 | 25.55 | 25.66 | 4,917,870 | -0.54(-2.07%) |
Mar 23, 2007 | 26.22 | 26.42 | 26.17 | 26.20 | 1,997,423 | +0.01(+0.04%) |
Mar 22, 2007 | 26.59 | 26.59 | 25.93 | 26.19 | 2,559,653 | +0.08(+0.30%) |
Mar 21, 2007 | 25.69 | 26.13 | 25.43 | 26.11 | 3,503,894 | +0.43(+1.68%) |
Mar 20, 2007 | 25.37 | 25.87 | 25.33 | 25.68 | 4,625,596 | +0.18(+0.71%) |
Mar 19, 2007 | 25.46 | 25.76 | 25.34 | 25.50 | 3,613,141 | +0.20(+0.78%) |
Mar 16, 2007 | 25.44 | 25.57 | 25.15 | 25.30 | 5,593,066 | -0.21(-0.81%) |
Mar 15, 2007 | 25.19 | 25.86 | 25.18 | 25.51 | 3,900,935 | -0.04(-0.17%) |
Mar 14, 2007 | 25.20 | 25.66 | 24.91 | 25.55 | 4,576,658 | +0.25(+1.01%) |
Mar 13, 2007 | 25.97 | 25.77 | 25.21 | 25.30 | 5,043,453 | -0.67(-2.58%) |
Mar 12, 2007 | 25.63 | 26.12 | 25.52 | 25.97 | 3,855,008 | +0.28(+1.08%) |
Mar 09, 2007 | 25.70 | 25.82 | 25.42 | 25.69 | 3,725,322 | +0.28(+1.11%) |
Mar 08, 2007 | 24.99 | 25.58 | 24.99 | 25.41 | 6,174,489 | +0.18(+0.70%) |
Mar 07, 2007 | 25.57 | 25.68 | 25.19 | 25.24 | 5,179,538 | -0.30(-1.19%) |
Mar 06, 2007 | 24.94 | 25.71 | 24.94 | 25.54 | 4,038,715 | +0.73(+2.93%) |
Mar 05, 2007 | 25.71 | 25.85 | 24.81 | 24.81 | 5,621,488 | -1.20(-4.60%) |
Mar 02, 2007 | 26.42 | 26.45 | 25.95 | 26.01 | 4,732,131 | -0.49(-1.84%) |