Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.76 | 28.02 | 27.76 | 27.95 | 135,512 | +0.22(+0.81%) |
May 30, 2007 | 27.81 | 27.81 | 27.43 | 27.73 | 270,877 | -0.07(-0.24%) |
May 29, 2007 | 27.73 | 27.83 | 27.59 | 27.79 | 206,951 | +0.08(+0.29%) |
May 25, 2007 | 27.41 | 27.73 | 27.41 | 27.71 | 112,387 | +0.20(+0.72%) |
May 24, 2007 | 27.53 | 27.84 | 27.20 | 27.52 | 303,725 | -0.13(-0.47%) |
May 23, 2007 | 27.62 | 27.83 | 27.56 | 27.64 | 200,470 | +0.26(+0.94%) |
May 22, 2007 | 27.53 | 27.53 | 27.33 | 27.39 | 84,253 | -0.01(-0.05%) |
May 21, 2007 | 27.45 | 27.52 | 27.33 | 27.40 | 1,856,228 | -0.16(-0.59%) |
May 18, 2007 | 27.28 | 27.58 | 27.28 | 27.56 | 365,147 | +0.29(+1.05%) |
May 17, 2007 | 27.29 | 27.33 | 27.16 | 27.28 | 352,038 | +0.12(+0.45%) |
May 16, 2007 | 27.36 | 27.50 | 27.16 | 27.16 | 182,352 | +0.05(+0.20%) |
May 15, 2007 | 27.06 | 27.31 | 27.07 | 27.10 | 376,489 | +0.05(+0.20%) |
May 14, 2007 | 26.90 | 27.06 | 26.88 | 27.05 | 507,288 | +0.09(+0.33%) |
May 11, 2007 | 26.81 | 26.98 | 26.65 | 26.96 | 2,045,062 | +0.26(+0.97%) |
May 10, 2007 | 27.12 | 27.12 | 26.64 | 26.70 | 561,640 | -0.65(-2.38%) |
May 09, 2007 | 27.05 | 27.35 | 27.05 | 27.35 | 236,410 | +0.23(+0.85%) |
May 08, 2007 | 27.24 | 27.27 | 26.86 | 27.12 | 512,885 | -0.26(-0.94%) |
May 07, 2007 | 27.24 | 27.40 | 27.24 | 27.38 | 271,909 | +0.04(+0.15%) |
May 04, 2007 | 27.44 | 27.48 | 27.27 | 27.34 | 355,720 | -0.18(-0.64%) |
May 03, 2007 | 27.28 | 27.52 | 27.24 | 27.52 | 200,470 | +0.09(+0.32%) |
May 02, 2007 | 27.40 | 27.60 | 27.24 | 27.43 | 2,451,158 | -0.15(-0.54%) |
May 01, 2007 | 27.78 | 27.78 | 27.32 | 27.58 | 234,937 | +0.08(+0.30%) |
Apr 30, 2007 | 27.73 | 27.77 | 27.47 | 27.50 | 719,247 | -0.58(-2.08%) |
Apr 27, 2007 | 27.92 | 28.16 | 27.84 | 28.08 | 198,702 | +0.22(+0.78%) |
Apr 26, 2007 | 27.81 | 28.07 | 27.71 | 27.86 | 248,341 | +0.16(+0.59%) |
Apr 25, 2007 | 27.69 | 27.74 | 27.48 | 27.70 | 342,022 | +0.25(+0.91%) |
Apr 24, 2007 | 27.45 | 27.47 | 27.31 | 27.45 | 233,464 | +0.17(+0.62%) |
Apr 23, 2007 | 27.48 | 27.48 | 25.57 | 27.28 | 312,710 | -0.03(-0.12%) |
Apr 20, 2007 | 27.53 | 27.53 | 27.22 | 27.31 | 157,165 | +0.16(+0.60%) |
Apr 19, 2007 | 27.12 | 27.24 | 26.93 | 27.15 | 184,709 | +0.06(+0.23%) |
Apr 18, 2007 | 27.05 | 27.18 | 26.97 | 27.09 | 172,631 | -0.14(-0.50%) |
Apr 17, 2007 | 27.14 | 27.28 | 27.07 | 27.22 | 249,078 | -0.04(-0.15%) |
Apr 16, 2007 | 27.31 | 27.33 | 27.16 | 27.26 | 176,461 | +0.01(+0.05%) |
Apr 13, 2007 | 26.80 | 27.27 | 26.80 | 27.25 | 1,054,052 | +0.20(+0.73%) |
Apr 12, 2007 | 26.97 | 27.09 | 26.75 | 27.05 | 1,190,007 | -0.12(-0.45%) |
Apr 11, 2007 | 27.36 | 27.36 | 27.05 | 27.18 | 3,285,297 | -0.18(-0.65%) |
Apr 10, 2007 | 27.55 | 27.55 | 27.15 | 27.35 | 2,087,483 | +0.26(+0.95%) |
Apr 09, 2007 | 27.07 | 27.41 | 26.90 | 27.09 | 2,230,950 | +0.09(+0.35%) |
Apr 05, 2007 | 27.05 | 27.05 | 26.85 | 27.00 | 1,656,936 | +0.04(+0.15%) |
Apr 04, 2007 | 26.83 | 27.81 | 26.65 | 26.96 | 4,146,538 | +0.31(+1.15%) |
Apr 03, 2007 | 26.69 | 26.71 | 26.55 | 26.65 | 208,718 | +0.11(+0.41%) |
Apr 02, 2007 | 26.65 | 26.69 | 26.48 | 26.55 | 2,742,952 | +0.16(+0.62%) |
Mar 30, 2007 | 26.34 | 26.44 | 26.23 | 26.38 | 188,097 | +0.04(+0.13%) |
Mar 29, 2007 | 26.25 | 26.37 | 26.18 | 26.35 | 216,967 | +0.21(+0.80%) |
Mar 28, 2007 | 26.26 | 26.33 | 26.09 | 26.14 | 219,029 | -0.16(-0.60%) |
Mar 27, 2007 | 26.42 | 26.49 | 26.19 | 26.29 | 349,681 | -0.39(-1.45%) |
Mar 26, 2007 | 26.42 | 26.73 | 26.29 | 26.68 | 203,858 | +0.50(+1.89%) |
Mar 23, 2007 | 26.17 | 26.20 | 26.04 | 26.19 | 337,750 | +0.16(+0.63%) |
Mar 22, 2007 | 26.12 | 26.12 | 25.91 | 26.02 | 192,810 | +0.12(+0.47%) |
Mar 21, 2007 | 25.49 | 26.14 | 25.49 | 25.90 | 157,607 | +0.50(+1.95%) |
Mar 20, 2007 | 25.37 | 25.49 | 25.29 | 25.40 | 235,968 | -0.05(-0.19%) |
Mar 19, 2007 | 25.22 | 25.45 | 25.22 | 25.45 | 148,180 | +0.67(+2.71%) |
Mar 16, 2007 | 24.79 | 24.99 | 24.78 | 24.78 | 318,307 | +0.05(+0.19%) |
Mar 15, 2007 | 24.66 | 24.77 | 24.51 | 24.73 | 96,037 | +0.05(+0.19%) |
Mar 14, 2007 | 24.28 | 24.68 | 24.11 | 24.68 | 432,020 | +0.20(+0.83%) |
Mar 13, 2007 | 25.04 | 24.99 | 24.48 | 24.48 | 194,431 | -0.56(-2.25%) |
Mar 12, 2007 | 24.99 | 25.06 | 24.93 | 25.04 | 196,935 | +0.04(+0.16%) |
Mar 09, 2007 | 24.96 | 25.11 | 24.88 | 25.00 | 305,787 | +0.12(+0.49%) |
Mar 08, 2007 | 24.92 | 24.97 | 24.83 | 24.88 | 587,859 | +0.54(+2.23%) |
Mar 07, 2007 | 24.31 | 24.47 | 24.18 | 24.34 | 101,929 | +0.21(+0.87%) |
Mar 06, 2007 | 24.09 | 24.16 | 23.88 | 24.13 | 204,741 | +0.49(+2.07%) |
Mar 05, 2007 | 23.66 | 23.92 | 22.71 | 23.64 | 377,225 | -0.43(-1.78%) |
Mar 02, 2007 | 24.11 | 24.34 | 24.00 | 24.07 | 205,331 | -0.01(-0.03%) |