Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.39 | 28.64 | 28.29 | 28.38 | 8,189,264 | -0.22(-0.77%) |
May 30, 2007 | 28.19 | 28.62 | 28.11 | 28.60 | 8,270,861 | +0.12(+0.42%) |
May 29, 2007 | 28.66 | 28.76 | 28.39 | 28.48 | 6,035,487 | -0.22(-0.77%) |
May 25, 2007 | 28.51 | 28.70 | 28.47 | 28.70 | 7,078,355 | +0.22(+0.77%) |
May 24, 2007 | 28.96 | 29.05 | 28.34 | 28.48 | 8,128,852 | -0.38(-1.31%) |
May 23, 2007 | 29.19 | 29.19 | 28.83 | 28.86 | 8,890,801 | -0.02(-0.06%) |
May 22, 2007 | 29.31 | 29.22 | 28.86 | 28.87 | 8,799,466 | -0.53(-1.81%) |
May 21, 2007 | 29.64 | 29.63 | 29.33 | 29.41 | 12,589,031 | +0.23(+0.78%) |
May 18, 2007 | 29.14 | 29.31 | 29.05 | 29.18 | 10,162,265 | +0.52(+1.82%) |
May 17, 2007 | 28.27 | 28.79 | 28.17 | 28.66 | 9,796,041 | +0.55(+1.94%) |
May 16, 2007 | 28.20 | 28.20 | 27.82 | 28.11 | 6,315,450 | +0.11(+0.41%) |
May 15, 2007 | 28.09 | 28.31 | 27.99 | 28.00 | 7,284,211 | -0.26(-0.93%) |
May 14, 2007 | 28.13 | 28.36 | 28.14 | 28.26 | 6,165,661 | +0.05(+0.20%) |
May 11, 2007 | 28.06 | 28.30 | 28.06 | 28.20 | 7,375,768 | +0.25(+0.91%) |
May 10, 2007 | 28.37 | 28.39 | 27.88 | 27.95 | 9,248,472 | -0.69(-2.40%) |
May 09, 2007 | 28.59 | 28.69 | 28.37 | 28.64 | 7,702,342 | -0.32(-1.10%) |
May 08, 2007 | 28.79 | 28.96 | 28.71 | 28.95 | 7,032,469 | -0.11(-0.36%) |
May 07, 2007 | 28.97 | 29.09 | 28.89 | 29.06 | 5,247,221 | +0.05(+0.16%) |
May 04, 2007 | 29.14 | 29.42 | 28.92 | 29.01 | 7,599,105 | -0.04(-0.15%) |
May 03, 2007 | 29.16 | 29.17 | 28.94 | 29.06 | 7,358,483 | +0.28(+0.96%) |
May 02, 2007 | 28.47 | 28.80 | 28.44 | 28.78 | 7,686,998 | +0.27(+0.95%) |
May 01, 2007 | 28.69 | 28.78 | 28.43 | 28.51 | 9,786,286 | +0.00(+0.00%) |
Apr 30, 2007 | 28.73 | 28.86 | 28.51 | 28.51 | 8,742,481 | -0.17(-0.59%) |
Apr 27, 2007 | 28.56 | 28.77 | 28.47 | 28.68 | 6,566,406 | -0.13(-0.44%) |
Apr 26, 2007 | 28.87 | 28.96 | 28.70 | 28.81 | 8,377,130 | -0.41(-1.42%) |
Apr 25, 2007 | 29.04 | 29.24 | 28.98 | 29.22 | 9,775,995 | +0.53(+1.83%) |
Apr 24, 2007 | 29.13 | 29.14 | 28.67 | 28.70 | 9,836,860 | -0.41(-1.43%) |
Apr 23, 2007 | 29.23 | 29.54 | 29.08 | 29.11 | 7,704,546 | +0.03(+0.10%) |
Apr 20, 2007 | 29.02 | 29.13 | 28.88 | 29.08 | 9,053,019 | +0.01(+0.03%) |
Apr 19, 2007 | 28.83 | 29.11 | 28.82 | 29.07 | 9,720,956 | -0.12(-0.42%) |
Apr 18, 2007 | 29.19 | 29.28 | 29.11 | 29.19 | 8,184,128 | -0.03(-0.10%) |
Apr 17, 2007 | 29.43 | 29.47 | 29.16 | 29.22 | 10,169,989 | +0.11(+0.36%) |
Apr 16, 2007 | 29.17 | 29.18 | 28.97 | 29.12 | 8,601,268 | +0.15(+0.51%) |
Apr 13, 2007 | 28.95 | 29.06 | 28.82 | 28.97 | 11,482,203 | +0.42(+1.48%) |
Apr 12, 2007 | 28.09 | 28.55 | 28.02 | 28.55 | 8,981,700 | +0.60(+2.14%) |
Apr 11, 2007 | 28.12 | 28.27 | 27.89 | 27.95 | 9,032,130 | +0.08(+0.27%) |
Apr 10, 2007 | 27.73 | 27.88 | 27.70 | 27.87 | 6,014,197 | +0.41(+1.51%) |
Apr 09, 2007 | 27.49 | 27.78 | 27.42 | 27.46 | 3,733,577 | -0.17(-0.63%) |
Apr 05, 2007 | 27.69 | 27.80 | 27.61 | 27.63 | 5,406,496 | +0.07(+0.25%) |
Apr 04, 2007 | 27.37 | 27.56 | 27.28 | 27.56 | 5,715,955 | -0.04(-0.14%) |
Apr 03, 2007 | 27.56 | 27.65 | 27.43 | 27.60 | 7,149,312 | +0.06(+0.22%) |
Apr 02, 2007 | 27.68 | 27.69 | 27.42 | 27.54 | 6,415,476 | +0.12(+0.45%) |
Mar 30, 2007 | 27.62 | 27.62 | 27.37 | 27.42 | 10,220,286 | -0.42(-1.52%) |
Mar 29, 2007 | 27.84 | 27.89 | 27.66 | 27.84 | 12,313,210 | +0.44(+1.62%) |
Mar 28, 2007 | 27.64 | 27.70 | 27.38 | 27.40 | 14,836,793 | +0.19(+0.70%) |
Mar 27, 2007 | 27.18 | 27.29 | 27.07 | 27.21 | 7,618,754 | -0.06(-0.22%) |
Mar 26, 2007 | 27.34 | 27.36 | 27.10 | 27.27 | 11,281,018 | +0.29(+1.08%) |
Mar 23, 2007 | 26.76 | 27.14 | 26.72 | 26.98 | 12,551,204 | +0.61(+2.31%) |
Mar 22, 2007 | 26.16 | 26.56 | 26.10 | 26.37 | 10,248,623 | +0.32(+1.24%) |
Mar 21, 2007 | 25.73 | 26.12 | 25.62 | 26.04 | 8,472,372 | +0.52(+2.02%) |
Mar 20, 2007 | 25.37 | 25.54 | 25.31 | 25.53 | 5,251,235 | +0.08(+0.30%) |
Mar 19, 2007 | 25.31 | 25.58 | 25.24 | 25.45 | 6,742,886 | +0.22(+0.89%) |
Mar 16, 2007 | 25.30 | 25.46 | 25.13 | 25.23 | 6,060,952 | -0.07(-0.27%) |
Mar 15, 2007 | 25.13 | 25.46 | 25.10 | 25.29 | 8,438,767 | -0.08(-0.33%) |
Mar 14, 2007 | 25.22 | 25.41 | 24.98 | 25.38 | 15,903,109 | +0.08(+0.30%) |
Mar 13, 2007 | 25.82 | 25.85 | 25.26 | 25.30 | 12,677,774 | -0.52(-2.00%) |
Mar 12, 2007 | 25.67 | 25.86 | 25.64 | 25.82 | 8,576,766 | -0.09(-0.36%) |
Mar 09, 2007 | 25.75 | 25.91 | 25.67 | 25.91 | 12,151,300 | +0.19(+0.76%) |
Mar 08, 2007 | 25.79 | 25.88 | 25.68 | 25.72 | 10,293,253 | +0.02(+0.08%) |
Mar 07, 2007 | 25.20 | 25.82 | 25.16 | 25.70 | 19,383,146 | +0.49(+1.93%) |
Mar 06, 2007 | 25.02 | 25.24 | 24.94 | 25.21 | 13,574,626 | +0.31(+1.24%) |
Mar 05, 2007 | 24.84 | 25.25 | 24.82 | 24.90 | 15,062,767 | -0.55(-2.15%) |
Mar 02, 2007 | 25.65 | 25.74 | 25.34 | 25.45 | 11,617,042 | -0.41(-1.59%) |