Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.42 | 27.97 | 27.37 | 27.54 | 821,095 | +0.14(+0.53%) |
May 30, 2007 | 27.33 | 27.62 | 27.15 | 27.40 | 854,172 | -0.11(-0.41%) |
May 29, 2007 | 27.91 | 27.91 | 27.35 | 27.51 | 932,887 | -0.37(-1.33%) |
May 25, 2007 | 27.72 | 28.05 | 27.64 | 27.88 | 307,770 | +0.23(+0.81%) |
May 24, 2007 | 28.15 | 28.66 | 27.59 | 27.66 | 544,288 | -0.50(-1.77%) |
May 23, 2007 | 28.11 | 28.38 | 27.92 | 28.15 | 615,790 | +0.16(+0.57%) |
May 22, 2007 | 27.61 | 28.01 | 27.38 | 27.99 | 544,909 | +0.31(+1.13%) |
May 21, 2007 | 27.39 | 27.76 | 27.26 | 27.68 | 476,640 | +0.14(+0.53%) |
May 18, 2007 | 27.46 | 27.73 | 27.28 | 27.53 | 388,350 | +0.11(+0.41%) |
May 17, 2007 | 26.89 | 27.49 | 26.66 | 27.42 | 439,558 | +0.43(+1.58%) |
May 16, 2007 | 26.63 | 27.06 | 26.63 | 27.00 | 709,178 | +0.33(+1.24%) |
May 15, 2007 | 27.18 | 27.19 | 26.67 | 26.67 | 1,162,689 | -0.47(-1.75%) |
May 14, 2007 | 27.20 | 27.34 | 27.02 | 27.14 | 295,459 | -0.16(-0.59%) |
May 11, 2007 | 27.36 | 27.45 | 27.10 | 27.30 | 289,366 | +0.02(+0.09%) |
May 10, 2007 | 27.52 | 27.87 | 27.21 | 27.28 | 426,899 | -0.23(-0.82%) |
May 09, 2007 | 27.29 | 27.62 | 27.25 | 27.50 | 440,951 | +0.06(+0.21%) |
May 08, 2007 | 27.16 | 27.46 | 27.00 | 27.45 | 521,282 | +0.27(+1.01%) |
May 07, 2007 | 27.25 | 27.25 | 26.94 | 27.17 | 602,484 | -0.10(-0.38%) |
May 04, 2007 | 27.25 | 27.34 | 27.04 | 27.28 | 393,076 | +0.02(+0.09%) |
May 03, 2007 | 27.07 | 27.35 | 27.00 | 27.25 | 636,059 | +0.17(+0.62%) |
May 02, 2007 | 26.75 | 27.31 | 26.67 | 27.08 | 850,815 | +0.39(+1.45%) |
May 01, 2007 | 27.10 | 27.10 | 26.54 | 26.70 | 1,272,989 | -0.49(-1.80%) |
Apr 30, 2007 | 27.43 | 27.56 | 27.01 | 27.19 | 852,322 | -0.32(-1.17%) |
Apr 27, 2007 | 27.32 | 27.73 | 27.26 | 27.51 | 550,505 | +0.02(+0.09%) |
Apr 26, 2007 | 27.04 | 27.50 | 26.79 | 27.49 | 968,203 | +0.48(+1.79%) |
Apr 25, 2007 | 27.27 | 27.36 | 26.77 | 27.00 | 1,207,875 | -0.27(-0.97%) |
Apr 24, 2007 | 27.61 | 28.42 | 26.34 | 27.27 | 2,097,753 | -2.28(-7.73%) |
Apr 23, 2007 | 29.28 | 29.71 | 29.22 | 29.55 | 465,324 | +0.27(+0.93%) |
Apr 20, 2007 | 29.09 | 29.47 | 28.78 | 29.28 | 479,127 | -0.09(-0.30%) |
Apr 19, 2007 | 29.23 | 29.92 | 28.58 | 29.37 | 625,987 | +0.14(+0.47%) |
Apr 18, 2007 | 29.45 | 29.47 | 29.11 | 29.23 | 392,827 | -0.22(-0.74%) |
Apr 17, 2007 | 29.05 | 29.98 | 28.90 | 29.45 | 838,712 | +0.42(+1.44%) |
Apr 16, 2007 | 28.72 | 29.07 | 28.64 | 29.03 | 1,197,259 | +0.42(+1.46%) |
Apr 13, 2007 | 28.30 | 28.68 | 28.29 | 28.61 | 699,976 | +0.31(+1.11%) |
Apr 12, 2007 | 28.15 | 28.33 | 27.79 | 28.30 | 808,411 | +0.16(+0.57%) |
Apr 11, 2007 | 28.55 | 28.59 | 28.10 | 28.14 | 927,167 | -0.47(-1.66%) |
Apr 10, 2007 | 28.73 | 28.73 | 28.44 | 28.61 | 1,128,244 | -0.03(-0.11%) |
Apr 09, 2007 | 28.71 | 28.80 | 28.63 | 28.64 | 541,054 | -0.03(-0.11%) |
Apr 05, 2007 | 28.86 | 28.86 | 28.60 | 28.68 | 360,620 | -0.19(-0.67%) |
Apr 04, 2007 | 28.66 | 28.95 | 28.44 | 28.87 | 523,521 | +0.30(+1.04%) |
Apr 03, 2007 | 28.95 | 28.95 | 28.44 | 28.57 | 752,701 | -0.37(-1.28%) |
Apr 02, 2007 | 28.66 | 28.95 | 28.66 | 28.94 | 698,608 | +0.23(+0.81%) |
Mar 30, 2007 | 28.80 | 28.99 | 28.60 | 28.71 | 561,324 | -0.02(-0.06%) |
Mar 29, 2007 | 28.93 | 28.95 | 28.60 | 28.72 | 800,079 | -0.02(-0.06%) |
Mar 28, 2007 | 29.44 | 29.49 | 28.52 | 28.74 | 1,067,187 | -0.80(-2.70%) |
Mar 27, 2007 | 29.89 | 29.92 | 29.30 | 29.54 | 1,133,218 | -0.35(-1.18%) |
Mar 26, 2007 | 30.27 | 30.31 | 29.82 | 29.89 | 588,308 | -0.38(-1.25%) |
Mar 23, 2007 | 29.71 | 30.44 | 29.71 | 30.27 | 581,344 | +0.59(+1.98%) |
Mar 22, 2007 | 29.39 | 29.79 | 29.24 | 29.68 | 714,774 | +0.28(+0.96%) |
Mar 21, 2007 | 29.31 | 29.60 | 29.11 | 29.40 | 626,360 | +0.09(+0.30%) |
Mar 20, 2007 | 28.70 | 29.64 | 28.61 | 29.31 | 551,376 | +0.76(+2.65%) |
Mar 19, 2007 | 28.33 | 28.65 | 28.32 | 28.56 | 381,138 | +0.23(+0.79%) |
Mar 16, 2007 | 28.22 | 28.49 | 28.15 | 28.33 | 263,004 | +0.11(+0.40%) |
Mar 15, 2007 | 27.49 | 28.45 | 27.49 | 28.22 | 626,235 | +0.66(+2.39%) |
Mar 14, 2007 | 27.44 | 27.90 | 27.28 | 27.56 | 1,393,113 | +0.30(+1.09%) |
Mar 13, 2007 | 28.52 | 28.52 | 27.10 | 27.26 | 1,024,783 | -1.25(-4.40%) |
Mar 12, 2007 | 28.77 | 28.82 | 28.46 | 28.52 | 984,244 | -0.19(-0.67%) |
Mar 09, 2007 | 28.55 | 29.03 | 28.48 | 28.71 | 699,106 | +0.40(+1.42%) |
Mar 08, 2007 | 28.16 | 28.64 | 28.11 | 28.31 | 651,106 | +0.16(+0.57%) |
Mar 07, 2007 | 28.02 | 28.42 | 27.99 | 28.15 | 457,614 | +0.13(+0.46%) |
Mar 06, 2007 | 27.58 | 28.14 | 27.50 | 28.02 | 603,603 | +0.84(+3.08%) |
Mar 05, 2007 | 27.26 | 27.82 | 27.02 | 27.18 | 432,247 | -0.31(-1.14%) |
Mar 02, 2007 | 27.48 | 27.74 | 27.39 | 27.49 | 408,744 | -0.10(-0.38%) |