Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.67 | 29.09 | 28.44 | 29.05 | 1,999,010 | +0.52(+1.83%) |
May 30, 2007 | 28.52 | 28.58 | 28.22 | 28.52 | 1,570,886 | -0.19(-0.65%) |
May 29, 2007 | 29.09 | 29.01 | 28.50 | 28.71 | 1,973,861 | +0.22(+0.77%) |
May 25, 2007 | 28.47 | 28.69 | 28.32 | 28.49 | 1,217,159 | +0.17(+0.59%) |
May 24, 2007 | 28.30 | 28.57 | 28.11 | 28.32 | 2,939,217 | -0.01(-0.02%) |
May 23, 2007 | 28.73 | 28.92 | 28.33 | 28.33 | 1,955,114 | -0.37(-1.28%) |
May 22, 2007 | 28.22 | 28.75 | 28.22 | 28.70 | 3,997,559 | +0.50(+1.78%) |
May 21, 2007 | 27.94 | 28.28 | 27.80 | 28.20 | 1,618,788 | +0.13(+0.45%) |
May 18, 2007 | 27.30 | 28.28 | 27.19 | 28.07 | 3,481,487 | +0.86(+3.17%) |
May 17, 2007 | 27.82 | 27.88 | 27.14 | 27.21 | 2,927,321 | -0.80(-2.86%) |
May 16, 2007 | 27.96 | 28.12 | 27.79 | 28.01 | 1,053,739 | +0.17(+0.60%) |
May 15, 2007 | 28.10 | 28.39 | 27.83 | 27.84 | 1,567,443 | -0.21(-0.76%) |
May 14, 2007 | 28.44 | 28.48 | 27.80 | 28.06 | 1,790,187 | -0.53(-1.85%) |
May 11, 2007 | 28.08 | 28.60 | 28.02 | 28.59 | 2,213,072 | +0.62(+2.22%) |
May 10, 2007 | 27.77 | 28.32 | 27.73 | 27.96 | 3,026,658 | -0.03(-0.10%) |
May 09, 2007 | 27.46 | 28.06 | 27.29 | 27.99 | 2,108,436 | +0.53(+1.95%) |
May 08, 2007 | 27.19 | 27.52 | 27.20 | 27.46 | 1,324,340 | +0.02(+0.07%) |
May 07, 2007 | 27.52 | 27.52 | 27.29 | 27.44 | 2,513,358 | +0.03(+0.10%) |
May 04, 2007 | 27.75 | 27.93 | 27.30 | 27.41 | 2,323,859 | -0.18(-0.65%) |
May 03, 2007 | 27.64 | 28.43 | 27.52 | 27.59 | 2,005,896 | -0.30(-1.08%) |
May 02, 2007 | 27.86 | 28.00 | 27.58 | 27.89 | 2,896,873 | -0.15(-0.55%) |
May 01, 2007 | 27.90 | 28.30 | 27.49 | 28.04 | 3,620,044 | +0.27(+0.99%) |
Apr 30, 2007 | 28.36 | 28.45 | 27.68 | 27.77 | 2,831,753 | -0.59(-2.07%) |
Apr 27, 2007 | 28.20 | 28.46 | 28.14 | 28.36 | 2,275,494 | +0.04(+0.14%) |
Apr 26, 2007 | 28.10 | 28.45 | 28.02 | 28.32 | 2,207,563 | +0.15(+0.55%) |
Apr 25, 2007 | 27.62 | 28.34 | 27.58 | 28.16 | 2,644,479 | +0.76(+2.78%) |
Apr 24, 2007 | 27.64 | 27.67 | 27.10 | 27.40 | 1,892,278 | +0.01(+0.05%) |
Apr 23, 2007 | 27.46 | 27.60 | 27.32 | 27.39 | 1,540,797 | -0.01(-0.02%) |
Apr 20, 2007 | 27.62 | 28.02 | 27.40 | 27.40 | 2,410,069 | -0.17(-0.61%) |
Apr 19, 2007 | 27.99 | 28.00 | 27.46 | 27.56 | 2,454,827 | -0.63(-2.25%) |
Apr 18, 2007 | 27.86 | 28.36 | 27.82 | 28.20 | 2,087,180 | +0.21(+0.74%) |
Apr 17, 2007 | 28.17 | 28.17 | 27.80 | 27.99 | 1,226,440 | +0.02(+0.07%) |
Apr 16, 2007 | 27.74 | 28.02 | 27.69 | 27.97 | 1,681,075 | +0.46(+1.68%) |
Apr 13, 2007 | 27.66 | 27.81 | 27.28 | 27.51 | 2,124,304 | -0.17(-0.63%) |
Apr 12, 2007 | 27.48 | 27.92 | 27.30 | 27.68 | 2,016,674 | +0.21(+0.75%) |
Apr 11, 2007 | 28.06 | 28.06 | 27.36 | 27.48 | 3,636,660 | -0.63(-2.23%) |
Apr 10, 2007 | 28.55 | 28.59 | 28.04 | 28.10 | 1,926,708 | -0.28(-0.99%) |
Apr 09, 2007 | 28.43 | 28.65 | 28.27 | 28.38 | 1,089,471 | -0.03(-0.12%) |
Apr 05, 2007 | 28.50 | 28.52 | 28.26 | 28.42 | 761,941 | -0.11(-0.37%) |
Apr 04, 2007 | 28.61 | 28.77 | 28.50 | 28.52 | 1,548,252 | +0.03(+0.12%) |
Apr 03, 2007 | 28.28 | 28.63 | 28.18 | 28.49 | 1,675,315 | +0.35(+1.26%) |
Apr 02, 2007 | 28.31 | 28.38 | 28.06 | 28.14 | 1,270,900 | -0.03(-0.10%) |
Mar 30, 2007 | 28.16 | 28.38 | 28.08 | 28.16 | 2,087,778 | -0.06(-0.21%) |
Mar 29, 2007 | 28.40 | 28.63 | 28.14 | 28.22 | 2,306,313 | +0.24(+0.86%) |
Mar 28, 2007 | 28.46 | 28.46 | 27.87 | 27.98 | 2,008,890 | -0.54(-1.90%) |
Mar 27, 2007 | 28.61 | 28.74 | 28.48 | 28.52 | 1,256,230 | -0.22(-0.77%) |
Mar 26, 2007 | 28.99 | 28.99 | 28.51 | 28.75 | 1,868,776 | -0.39(-1.35%) |
Mar 23, 2007 | 28.84 | 29.30 | 28.77 | 29.14 | 2,009,039 | +0.08(+0.28%) |
Mar 22, 2007 | 28.93 | 29.29 | 28.54 | 29.06 | 2,332,827 | -0.01(-0.05%) |
Mar 21, 2007 | 27.92 | 29.14 | 27.92 | 29.07 | 2,654,070 | +1.26(+4.54%) |
Mar 20, 2007 | 27.98 | 28.07 | 27.65 | 27.81 | 2,010,686 | -0.36(-1.28%) |
Mar 19, 2007 | 28.06 | 28.17 | 27.88 | 28.17 | 1,563,850 | +0.26(+0.93%) |
Mar 16, 2007 | 27.52 | 27.96 | 27.49 | 27.91 | 2,534,764 | +0.66(+2.43%) |
Mar 15, 2007 | 27.04 | 27.61 | 27.02 | 27.25 | 2,097,508 | +0.10(+0.37%) |
Mar 14, 2007 | 27.24 | 27.36 | 26.77 | 27.15 | 3,462,189 | -0.27(-0.97%) |
Mar 13, 2007 | 27.98 | 27.83 | 27.36 | 27.42 | 3,002,257 | -0.56(-2.01%) |
Mar 12, 2007 | 27.44 | 28.05 | 27.22 | 27.98 | 3,079,499 | +0.74(+2.72%) |
Mar 09, 2007 | 27.36 | 27.36 | 27.01 | 27.24 | 1,103,392 | +0.11(+0.39%) |
Mar 08, 2007 | 26.85 | 27.38 | 26.85 | 27.13 | 1,485,710 | +0.51(+1.93%) |
Mar 07, 2007 | 26.91 | 26.94 | 26.54 | 26.61 | 1,538,851 | -0.29(-1.09%) |
Mar 06, 2007 | 26.09 | 26.99 | 26.07 | 26.91 | 2,811,248 | +0.88(+3.36%) |
Mar 05, 2007 | 26.32 | 26.39 | 26.03 | 26.03 | 1,813,689 | -0.65(-2.45%) |
Mar 02, 2007 | 26.57 | 27.12 | 26.50 | 26.69 | 3,049,710 | +0.13(+0.50%) |