Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.42 | 27.62 | 27.29 | 27.50 | 14,053,722 | +0.12(+0.44%) |
May 30, 2007 | 27.33 | 27.42 | 27.08 | 27.38 | 13,100,056 | +0.04(+0.13%) |
May 29, 2007 | 27.16 | 27.37 | 27.11 | 27.35 | 12,548,823 | +0.19(+0.70%) |
May 25, 2007 | 27.57 | 27.59 | 27.06 | 27.16 | 13,609,197 | -0.40(-1.46%) |
May 24, 2007 | 27.34 | 27.88 | 27.32 | 27.56 | 27,115,504 | +0.12(+0.44%) |
May 23, 2007 | 27.39 | 27.69 | 27.32 | 27.44 | 15,404,805 | +0.18(+0.65%) |
May 22, 2007 | 27.31 | 27.38 | 27.13 | 27.26 | 13,225,254 | -0.07(-0.26%) |
May 21, 2007 | 27.38 | 27.63 | 27.27 | 27.33 | 17,883,330 | -0.18(-0.64%) |
May 18, 2007 | 27.24 | 27.53 | 27.06 | 27.51 | 19,594,634 | +0.41(+1.51%) |
May 17, 2007 | 27.01 | 27.30 | 26.99 | 27.10 | 12,849,669 | -0.05(-0.18%) |
May 16, 2007 | 27.10 | 27.30 | 26.89 | 27.15 | 19,904,838 | +0.05(+0.18%) |
May 15, 2007 | 26.96 | 27.82 | 26.87 | 27.10 | 44,366,948 | -0.50(-1.82%) |
May 14, 2007 | 27.70 | 27.96 | 27.50 | 27.60 | 22,456,450 | +0.11(+0.39%) |
May 11, 2007 | 27.38 | 27.71 | 27.32 | 27.50 | 16,952,010 | +0.05(+0.18%) |
May 10, 2007 | 27.52 | 28.03 | 27.33 | 27.45 | 18,845,044 | -0.28(-1.00%) |
May 09, 2007 | 27.21 | 27.74 | 27.18 | 27.72 | 14,151,183 | +0.39(+1.42%) |
May 08, 2007 | 27.39 | 27.42 | 27.13 | 27.33 | 17,763,360 | -0.15(-0.54%) |
May 07, 2007 | 27.38 | 27.74 | 27.28 | 27.48 | 11,001,457 | -0.04(-0.15%) |
May 04, 2007 | 27.64 | 27.73 | 27.40 | 27.52 | 12,564,324 | -0.11(-0.41%) |
May 03, 2007 | 27.56 | 27.77 | 27.20 | 27.64 | 15,369,434 | +0.22(+0.80%) |
May 02, 2007 | 27.13 | 27.64 | 27.13 | 27.42 | 19,783,516 | +0.23(+0.83%) |
May 01, 2007 | 26.99 | 27.23 | 26.82 | 27.19 | 18,469,732 | +0.40(+1.48%) |
Apr 30, 2007 | 27.24 | 27.28 | 26.77 | 26.79 | 28,808,774 | -0.42(-1.56%) |
Apr 27, 2007 | 27.52 | 27.59 | 27.18 | 27.22 | 15,984,900 | -0.37(-1.33%) |
Apr 26, 2007 | 27.89 | 27.95 | 27.52 | 27.59 | 16,142,120 | -0.36(-1.29%) |
Apr 25, 2007 | 27.89 | 28.08 | 27.74 | 27.95 | 16,010,010 | +0.13(+0.48%) |
Apr 24, 2007 | 27.66 | 27.88 | 27.35 | 27.81 | 18,759,324 | +0.07(+0.26%) |
Apr 23, 2007 | 27.73 | 27.87 | 27.63 | 27.74 | 11,182,346 | +0.00(+0.00%) |
Apr 20, 2007 | 27.83 | 27.83 | 27.54 | 27.74 | 19,379,478 | +0.21(+0.77%) |
Apr 19, 2007 | 27.52 | 27.71 | 27.30 | 27.53 | 15,581,656 | -0.09(-0.33%) |
Apr 18, 2007 | 27.87 | 27.91 | 27.47 | 27.62 | 15,803,852 | -0.28(-1.01%) |
Apr 17, 2007 | 27.48 | 27.95 | 27.38 | 27.91 | 22,220,650 | +0.62(+2.28%) |
Apr 16, 2007 | 26.89 | 27.45 | 26.82 | 27.28 | 16,273,587 | +0.47(+1.77%) |
Apr 13, 2007 | 26.86 | 26.88 | 26.71 | 26.81 | 15,212,174 | -0.09(-0.34%) |
Apr 12, 2007 | 26.81 | 27.02 | 26.60 | 26.90 | 16,081,069 | +0.04(+0.13%) |
Apr 11, 2007 | 26.97 | 27.12 | 26.72 | 26.87 | 22,494,514 | -0.18(-0.68%) |
Apr 10, 2007 | 26.95 | 27.28 | 26.91 | 27.05 | 15,516,499 | +0.11(+0.39%) |
Apr 09, 2007 | 27.06 | 27.06 | 26.79 | 26.94 | 10,334,841 | +0.04(+0.16%) |
Apr 05, 2007 | 26.96 | 26.96 | 26.74 | 26.90 | 15,172,046 | -0.06(-0.24%) |
Apr 04, 2007 | 26.61 | 27.07 | 26.56 | 26.96 | 27,093,846 | +0.34(+1.28%) |
Apr 03, 2007 | 26.10 | 26.73 | 26.04 | 26.62 | 22,418,860 | +0.59(+2.28%) |
Apr 02, 2007 | 25.95 | 26.08 | 25.90 | 26.03 | 13,944,691 | +0.04(+0.14%) |
Mar 30, 2007 | 26.02 | 26.31 | 25.72 | 26.00 | 17,910,112 | -0.06(-0.22%) |
Mar 29, 2007 | 26.16 | 26.22 | 25.83 | 26.05 | 20,328,616 | +0.04(+0.14%) |
Mar 28, 2007 | 26.31 | 26.36 | 25.90 | 26.02 | 19,763,678 | -0.40(-1.53%) |
Mar 27, 2007 | 26.70 | 26.74 | 26.38 | 26.42 | 18,130,980 | -0.40(-1.50%) |
Mar 26, 2007 | 26.99 | 27.08 | 26.59 | 26.82 | 16,713,155 | -0.22(-0.81%) |
Mar 23, 2007 | 27.13 | 27.22 | 26.94 | 27.04 | 16,347,746 | -0.08(-0.29%) |
Mar 22, 2007 | 27.41 | 27.52 | 26.99 | 27.12 | 13,409,391 | -0.29(-1.06%) |
Mar 21, 2007 | 26.84 | 27.54 | 26.75 | 27.41 | 21,631,592 | +0.57(+2.14%) |
Mar 20, 2007 | 26.64 | 26.89 | 26.53 | 26.84 | 15,660,859 | +0.15(+0.56%) |
Mar 19, 2007 | 26.64 | 26.73 | 26.43 | 26.69 | 13,279,978 | +0.15(+0.56%) |
Mar 16, 2007 | 26.53 | 26.76 | 26.41 | 26.54 | 23,869,384 | +0.01(+0.05%) |
Mar 15, 2007 | 26.50 | 26.75 | 26.33 | 26.53 | 14,346,865 | -0.05(-0.19%) |
Mar 14, 2007 | 26.38 | 26.59 | 25.83 | 26.58 | 34,262,676 | +0.15(+0.56%) |
Mar 13, 2007 | 27.01 | 26.98 | 26.36 | 26.43 | 30,234,850 | -0.58(-2.15%) |
Mar 12, 2007 | 27.39 | 27.43 | 26.96 | 27.01 | 20,062,910 | -0.35(-1.29%) |
Mar 09, 2007 | 27.70 | 27.71 | 27.23 | 27.36 | 16,941,974 | -0.09(-0.34%) |
Mar 08, 2007 | 27.43 | 27.68 | 27.40 | 27.45 | 16,546,098 | +0.06(+0.23%) |
Mar 07, 2007 | 27.39 | 27.59 | 27.25 | 27.39 | 17,413,324 | -0.06(-0.23%) |
Mar 06, 2007 | 27.61 | 27.61 | 27.19 | 27.45 | 24,694,986 | +0.09(+0.34%) |
Mar 05, 2007 | 27.42 | 27.74 | 27.30 | 27.36 | 32,275,012 | -0.24(-0.87%) |
Mar 02, 2007 | 27.81 | 27.86 | 27.57 | 27.60 | 27,590,776 | -0.31(-1.12%) |