Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.52 | 27.85 | 27.42 | 27.84 | 2,058,016 | +0.17(+0.60%) |
May 30, 2007 | 27.42 | 27.71 | 27.33 | 27.68 | 1,945,633 | -0.05(-0.19%) |
May 29, 2007 | 27.63 | 27.73 | 27.32 | 27.73 | 859,034 | -0.09(-0.34%) |
May 25, 2007 | 27.58 | 27.86 | 27.58 | 27.82 | 297,599 | +0.25(+0.90%) |
May 24, 2007 | 27.64 | 27.94 | 27.55 | 27.57 | 1,003,155 | -0.21(-0.75%) |
May 23, 2007 | 27.63 | 27.81 | 27.63 | 27.78 | 994,183 | +0.16(+0.56%) |
May 22, 2007 | 27.66 | 27.80 | 27.60 | 27.63 | 1,674,755 | -0.37(-1.33%) |
May 21, 2007 | 27.89 | 28.07 | 27.82 | 28.00 | 1,359,309 | -0.12(-0.44%) |
May 18, 2007 | 28.20 | 28.30 | 28.05 | 28.12 | 791,990 | -0.18(-0.62%) |
May 17, 2007 | 28.46 | 28.46 | 28.22 | 28.30 | 940,611 | -0.48(-1.66%) |
May 16, 2007 | 28.89 | 28.89 | 28.55 | 28.78 | 831,927 | +0.08(+0.29%) |
May 15, 2007 | 28.61 | 28.85 | 28.52 | 28.69 | 945,371 | +0.34(+1.21%) |
May 14, 2007 | 28.33 | 28.54 | 28.18 | 28.35 | 1,250,264 | -0.05(-0.18%) |
May 11, 2007 | 27.99 | 28.47 | 27.77 | 28.40 | 1,980,465 | +0.33(+1.18%) |
May 10, 2007 | 28.55 | 28.32 | 28.04 | 28.07 | 1,850,252 | -0.69(-2.41%) |
May 09, 2007 | 28.30 | 28.80 | 28.20 | 28.77 | 1,867,953 | +0.45(+1.57%) |
May 08, 2007 | 28.07 | 28.51 | 27.99 | 28.32 | 3,866,378 | -0.05(-0.18%) |
May 07, 2007 | 28.39 | 28.52 | 28.28 | 28.37 | 1,756,120 | +0.54(+1.94%) |
May 04, 2007 | 27.62 | 27.97 | 27.48 | 27.83 | 2,658,231 | +0.23(+0.83%) |
May 03, 2007 | 27.37 | 27.74 | 26.95 | 27.61 | 3,616,626 | -0.02(-0.08%) |
May 02, 2007 | 26.43 | 27.64 | 26.26 | 27.63 | 3,302,089 | +1.23(+4.67%) |
May 01, 2007 | 25.75 | 26.48 | 25.72 | 26.39 | 2,045,958 | +0.65(+2.54%) |
Apr 30, 2007 | 25.66 | 25.85 | 25.59 | 25.74 | 924,631 | +0.04(+0.16%) |
Apr 27, 2007 | 25.92 | 25.92 | 25.34 | 25.70 | 659,928 | +0.17(+0.65%) |
Apr 26, 2007 | 25.03 | 25.72 | 24.97 | 25.53 | 1,825,080 | +0.55(+2.20%) |
Apr 25, 2007 | 24.88 | 25.05 | 24.66 | 24.98 | 1,639,600 | -0.06(-0.25%) |
Apr 24, 2007 | 24.41 | 25.08 | 24.41 | 25.05 | 1,444,200 | -0.02(-0.08%) |
Apr 23, 2007 | 24.27 | 25.13 | 24.27 | 25.07 | 1,439,762 | -0.17(-0.66%) |
Apr 20, 2007 | 25.05 | 25.25 | 24.98 | 25.23 | 923,377 | +0.19(+0.75%) |
Apr 19, 2007 | 24.98 | 25.15 | 24.88 | 25.05 | 1,202,544 | -0.10(-0.41%) |
Apr 18, 2007 | 24.85 | 25.16 | 24.79 | 25.15 | 1,824,181 | +0.10(+0.41%) |
Apr 17, 2007 | 25.34 | 25.40 | 24.94 | 25.05 | 1,269,402 | -0.16(-0.62%) |
Apr 16, 2007 | 25.19 | 25.21 | 25.09 | 25.20 | 1,304,034 | +0.01(+0.04%) |
Apr 13, 2007 | 25.08 | 25.24 | 24.96 | 25.19 | 2,263,587 | +0.10(+0.41%) |
Apr 12, 2007 | 24.46 | 25.12 | 24.46 | 25.09 | 2,432,656 | +0.57(+2.33%) |
Apr 11, 2007 | 24.67 | 24.77 | 24.39 | 24.52 | 1,113,030 | +0.01(+0.04%) |
Apr 10, 2007 | 24.39 | 24.51 | 24.37 | 24.51 | 1,402,719 | +0.18(+0.72%) |
Apr 09, 2007 | 24.36 | 24.40 | 24.19 | 24.33 | 1,375,419 | +0.00(+0.00%) |
Apr 05, 2007 | 24.25 | 24.36 | 24.23 | 24.33 | 2,952,165 | +0.05(+0.21%) |
Apr 04, 2007 | 24.18 | 24.33 | 24.15 | 24.28 | 2,310,566 | +0.01(+0.04%) |
Apr 03, 2007 | 24.16 | 24.28 | 24.10 | 24.27 | 1,247,312 | -0.02(-0.09%) |
Apr 02, 2007 | 24.28 | 24.34 | 24.21 | 24.29 | 909,775 | +0.01(+0.04%) |
Mar 30, 2007 | 24.11 | 24.32 | 24.06 | 24.28 | 1,618,901 | +0.01(+0.04%) |
Mar 29, 2007 | 24.14 | 24.31 | 24.12 | 24.27 | 964,182 | +0.16(+0.64%) |
Mar 28, 2007 | 24.14 | 24.15 | 24.05 | 24.11 | 1,213,163 | -0.12(-0.51%) |
Mar 27, 2007 | 24.15 | 24.27 | 24.15 | 24.24 | 583,140 | -0.16(-0.64%) |
Mar 26, 2007 | 24.35 | 24.42 | 24.15 | 24.39 | 1,164,158 | +0.02(+0.09%) |
Mar 23, 2007 | 24.04 | 24.45 | 24.00 | 24.37 | 1,185,670 | +0.05(+0.21%) |
Mar 22, 2007 | 24.26 | 24.40 | 24.04 | 24.32 | 1,214,610 | -0.25(-1.01%) |
Mar 21, 2007 | 24.10 | 24.70 | 24.03 | 24.57 | 1,130,201 | +0.45(+1.85%) |
Mar 20, 2007 | 23.97 | 24.13 | 23.97 | 24.12 | 974,504 | -0.10(-0.43%) |
Mar 19, 2007 | 24.05 | 24.28 | 23.84 | 24.23 | 1,101,454 | +0.03(+0.13%) |
Mar 16, 2007 | 24.23 | 24.27 | 24.11 | 24.19 | 986,948 | -0.11(-0.47%) |
Mar 15, 2007 | 24.00 | 24.33 | 23.91 | 24.31 | 941,995 | +0.28(+1.16%) |
Mar 14, 2007 | 23.86 | 24.11 | 23.84 | 24.03 | 1,062,289 | +0.36(+1.53%) |
Mar 13, 2007 | 23.95 | 24.00 | 23.67 | 23.67 | 1,395,967 | -0.28(-1.17%) |
Mar 12, 2007 | 23.81 | 23.95 | 23.73 | 23.95 | 676,133 | +0.17(+0.70%) |
Mar 09, 2007 | 23.89 | 23.93 | 23.59 | 23.78 | 521,305 | -0.24(-0.99%) |
Mar 08, 2007 | 23.53 | 24.09 | 23.48 | 24.02 | 1,096,824 | +0.65(+2.80%) |
Mar 07, 2007 | 23.53 | 23.57 | 23.34 | 23.37 | 575,422 | -0.57(-2.38%) |
Mar 06, 2007 | 23.65 | 24.09 | 23.62 | 23.94 | 1,060,745 | +0.31(+1.32%) |
Mar 05, 2007 | 23.47 | 23.84 | 23.33 | 23.62 | 1,638,676 | +0.19(+0.80%) |
Mar 02, 2007 | 23.40 | 23.78 | 23.23 | 23.44 | 1,683,823 | +0.10(+0.44%) |