Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.61 | 27.85 | 27.50 | 27.61 | 1,407,660 | -0.06(-0.20%) |
May 30, 2007 | 27.45 | 27.67 | 27.27 | 27.67 | 1,831,200 | +0.15(+0.53%) |
May 29, 2007 | 27.14 | 27.59 | 27.14 | 27.52 | 2,782,800 | +0.42(+1.57%) |
May 25, 2007 | 27.07 | 27.20 | 26.88 | 27.10 | 3,143,800 | +0.09(+0.31%) |
May 24, 2007 | 26.98 | 27.16 | 26.90 | 27.02 | 1,746,200 | -0.04(-0.15%) |
May 23, 2007 | 27.00 | 27.06 | 26.80 | 27.05 | 1,258,000 | +0.13(+0.50%) |
May 22, 2007 | 26.52 | 26.95 | 26.27 | 26.92 | 1,653,800 | +0.36(+1.34%) |
May 21, 2007 | 26.50 | 26.86 | 26.41 | 26.57 | 2,636,000 | +0.06(+0.23%) |
May 18, 2007 | 26.68 | 26.73 | 26.45 | 26.50 | 1,524,200 | -0.16(-0.60%) |
May 17, 2007 | 26.49 | 26.93 | 26.48 | 26.66 | 1,964,380 | +0.18(+0.66%) |
May 16, 2007 | 26.55 | 26.80 | 26.27 | 26.49 | 3,284,800 | +0.04(+0.15%) |
May 15, 2007 | 26.50 | 26.70 | 26.04 | 26.45 | 3,972,000 | -0.31(-1.16%) |
May 14, 2007 | 27.05 | 27.21 | 26.71 | 26.76 | 1,351,800 | -0.19(-0.71%) |
May 11, 2007 | 27.15 | 27.20 | 26.70 | 26.95 | 2,480,000 | -0.25(-0.94%) |
May 10, 2007 | 27.77 | 27.80 | 27.10 | 27.20 | 2,092,692 | -0.61(-2.19%) |
May 09, 2007 | 27.65 | 27.83 | 27.40 | 27.82 | 1,297,800 | +0.26(+0.93%) |
May 08, 2007 | 27.71 | 27.75 | 27.43 | 27.56 | 1,285,400 | -0.26(-0.92%) |
May 07, 2007 | 27.66 | 27.84 | 27.66 | 27.82 | 1,015,600 | +0.19(+0.69%) |
May 04, 2007 | 27.45 | 27.66 | 27.50 | 27.62 | 822,000 | +0.18(+0.66%) |
May 03, 2007 | 27.81 | 27.97 | 27.41 | 27.45 | 1,104,800 | -0.20(-0.72%) |
May 02, 2007 | 27.33 | 27.80 | 27.09 | 27.64 | 2,959,000 | +0.30(+1.12%) |
May 01, 2007 | 26.90 | 27.36 | 26.75 | 27.34 | 3,036,800 | +0.04(+0.13%) |
Apr 30, 2007 | 28.75 | 28.75 | 27.09 | 27.30 | 5,223,678 | +0.07(+0.26%) |
Apr 27, 2007 | 27.47 | 27.57 | 27.18 | 27.23 | 1,194,600 | -0.34(-1.22%) |
Apr 26, 2007 | 27.28 | 27.70 | 27.28 | 27.57 | 1,899,800 | +0.27(+0.97%) |
Apr 25, 2007 | 27.50 | 27.54 | 27.24 | 27.30 | 991,600 | -0.15(-0.55%) |
Apr 24, 2007 | 27.50 | 27.68 | 27.37 | 27.45 | 1,136,200 | +0.01(+0.05%) |
Apr 23, 2007 | 27.54 | 27.54 | 27.29 | 27.44 | 1,076,800 | -0.04(-0.15%) |
Apr 20, 2007 | 27.50 | 27.53 | 27.12 | 27.48 | 2,232,400 | -0.02(-0.07%) |
Apr 19, 2007 | 27.54 | 27.70 | 27.30 | 27.50 | 1,293,000 | -0.14(-0.49%) |
Apr 18, 2007 | 28.07 | 28.07 | 27.56 | 27.64 | 2,236,186 | -0.44(-1.58%) |
Apr 17, 2007 | 28.50 | 28.54 | 27.71 | 28.08 | 3,397,400 | -0.38(-1.32%) |
Apr 16, 2007 | 28.84 | 28.90 | 28.34 | 28.45 | 1,820,696 | -0.29(-0.99%) |
Apr 13, 2007 | 28.50 | 28.75 | 28.45 | 28.74 | 2,450,092 | +0.27(+0.95%) |
Apr 12, 2007 | 28.00 | 28.59 | 27.77 | 28.47 | 3,561,600 | +0.23(+0.81%) |
Apr 11, 2007 | 28.11 | 28.29 | 27.91 | 28.24 | 1,139,036 | +0.20(+0.71%) |
Apr 10, 2007 | 27.93 | 28.46 | 27.93 | 28.04 | 2,265,600 | +0.05(+0.20%) |
Apr 09, 2007 | 27.84 | 28.14 | 27.70 | 27.98 | 1,707,800 | +0.00(+0.00%) |
Apr 05, 2007 | 27.09 | 28.02 | 27.09 | 27.98 | 2,429,400 | +0.89(+3.30%) |
Apr 04, 2007 | 26.75 | 27.12 | 26.56 | 27.09 | 1,887,600 | +0.36(+1.33%) |
Apr 03, 2007 | 26.36 | 26.75 | 26.34 | 26.73 | 1,647,000 | +0.42(+1.60%) |
Apr 02, 2007 | 26.45 | 26.61 | 26.25 | 26.32 | 1,149,800 | -0.34(-1.29%) |
Mar 30, 2007 | 26.39 | 26.79 | 26.36 | 26.66 | 1,749,400 | +0.32(+1.21%) |
Mar 29, 2007 | 26.55 | 26.65 | 26.23 | 26.34 | 755,800 | -0.13(-0.49%) |
Mar 28, 2007 | 26.61 | 26.62 | 26.36 | 26.47 | 1,478,200 | -0.23(-0.88%) |
Mar 27, 2007 | 26.62 | 26.73 | 26.50 | 26.70 | 1,041,400 | +0.08(+0.32%) |
Mar 26, 2007 | 26.72 | 26.80 | 26.59 | 26.62 | 1,469,200 | -0.03(-0.11%) |
Mar 23, 2007 | 26.64 | 26.73 | 26.60 | 26.65 | 1,190,400 | -0.04(-0.15%) |
Mar 22, 2007 | 26.23 | 26.81 | 26.23 | 26.69 | 1,541,000 | +0.01(+0.04%) |
Mar 21, 2007 | 26.38 | 26.76 | 26.19 | 26.68 | 2,420,000 | +0.30(+1.16%) |
Mar 20, 2007 | 26.53 | 26.67 | 26.31 | 26.38 | 2,406,200 | -0.11(-0.40%) |
Mar 19, 2007 | 26.41 | 26.48 | 26.35 | 26.48 | 1,455,258 | +0.10(+0.38%) |
Mar 16, 2007 | 26.30 | 26.54 | 26.21 | 26.38 | 1,350,800 | +0.18(+0.71%) |
Mar 15, 2007 | 26.09 | 26.42 | 26.06 | 26.20 | 2,677,200 | +0.14(+0.52%) |
Mar 14, 2007 | 25.95 | 26.23 | 25.68 | 26.06 | 2,245,400 | +0.01(+0.06%) |
Mar 13, 2007 | 25.77 | 26.80 | 25.98 | 26.05 | 4,626,200 | +0.28(+1.07%) |
Mar 12, 2007 | 25.54 | 26.06 | 25.38 | 25.77 | 5,245,600 | -0.73(-2.75%) |
Mar 09, 2007 | 26.82 | 26.86 | 26.41 | 26.50 | 1,233,400 | -0.27(-0.99%) |
Mar 08, 2007 | 26.80 | 27.03 | 26.73 | 26.77 | 669,800 | +0.02(+0.06%) |
Mar 07, 2007 | 26.80 | 26.93 | 26.68 | 26.75 | 1,088,600 | -0.11(-0.41%) |
Mar 06, 2007 | 26.66 | 26.91 | 26.48 | 26.86 | 1,791,400 | +0.38(+1.44%) |
Mar 05, 2007 | 26.57 | 26.66 | 26.36 | 26.48 | 2,503,600 | -0.12(-0.47%) |
Mar 02, 2007 | 27.25 | 27.25 | 26.50 | 26.61 | 3,387,200 | -0.61(-2.26%) |