Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.92 | 29.05 | 28.85 | 28.88 | 948,907 | +0.05(+0.18%) |
May 30, 2007 | 28.49 | 28.85 | 28.48 | 28.83 | 1,131,935 | +0.22(+0.76%) |
May 29, 2007 | 28.76 | 28.80 | 28.53 | 28.61 | 1,796,023 | -0.44(-1.52%) |
May 25, 2007 | 28.97 | 29.12 | 28.91 | 29.05 | 1,072,304 | +0.38(+1.33%) |
May 24, 2007 | 29.01 | 29.13 | 28.51 | 28.67 | 1,493,341 | -0.45(-1.53%) |
May 23, 2007 | 29.16 | 29.31 | 29.11 | 29.12 | 1,041,889 | +0.25(+0.86%) |
May 22, 2007 | 29.08 | 29.16 | 28.86 | 28.87 | 849,807 | -0.15(-0.52%) |
May 21, 2007 | 29.12 | 29.20 | 29.01 | 29.02 | 715,081 | +0.16(+0.55%) |
May 18, 2007 | 28.61 | 28.87 | 28.61 | 28.86 | 856,659 | +0.46(+1.63%) |
May 17, 2007 | 28.15 | 28.52 | 28.11 | 28.40 | 1,096,748 | +0.17(+0.61%) |
May 16, 2007 | 28.13 | 28.26 | 27.94 | 28.23 | 781,588 | +0.24(+0.85%) |
May 15, 2007 | 27.96 | 28.19 | 27.89 | 27.99 | 1,052,337 | +0.35(+1.26%) |
May 14, 2007 | 27.60 | 27.73 | 27.55 | 27.64 | 595,819 | +0.05(+0.16%) |
May 11, 2007 | 27.33 | 27.62 | 27.33 | 27.60 | 951,843 | +0.76(+2.82%) |
May 10, 2007 | 27.31 | 27.33 | 26.84 | 26.84 | 1,175,245 | -0.80(-2.90%) |
May 09, 2007 | 27.53 | 27.66 | 27.47 | 27.64 | 578,936 | +0.06(+0.22%) |
May 08, 2007 | 27.42 | 27.62 | 27.24 | 27.58 | 931,448 | -0.27(-0.98%) |
May 07, 2007 | 27.78 | 27.92 | 27.76 | 27.86 | 356,757 | +0.02(+0.09%) |
May 04, 2007 | 27.83 | 27.94 | 27.72 | 27.83 | 667,758 | +0.14(+0.52%) |
May 03, 2007 | 27.57 | 27.81 | 27.64 | 27.69 | 641,331 | +0.11(+0.41%) |
May 02, 2007 | 27.35 | 27.64 | 27.34 | 27.57 | 833,658 | +0.54(+2.00%) |
May 01, 2007 | 27.12 | 27.18 | 26.93 | 27.03 | 459,282 | -0.04(-0.14%) |
Apr 30, 2007 | 27.26 | 27.39 | 27.07 | 27.07 | 460,506 | -0.22(-0.79%) |
Apr 27, 2007 | 27.10 | 27.33 | 27.01 | 27.29 | 1,015,218 | +0.05(+0.18%) |
Apr 26, 2007 | 27.41 | 27.41 | 27.23 | 27.24 | 600,713 | -0.33(-1.19%) |
Apr 25, 2007 | 27.41 | 27.62 | 27.33 | 27.57 | 860,818 | +0.43(+1.57%) |
Apr 24, 2007 | 27.16 | 27.23 | 27.06 | 27.14 | 1,326,463 | +0.08(+0.29%) |
Apr 23, 2007 | 27.10 | 27.25 | 27.05 | 27.06 | 779,092 | -0.24(-0.88%) |
Apr 20, 2007 | 27.15 | 27.30 | 27.10 | 27.30 | 655,524 | +0.33(+1.23%) |
Apr 19, 2007 | 26.90 | 27.05 | 26.87 | 26.97 | 629,586 | -0.34(-1.26%) |
Apr 18, 2007 | 27.33 | 27.39 | 27.21 | 27.32 | 568,414 | -0.10(-0.36%) |
Apr 17, 2007 | 27.55 | 27.56 | 27.31 | 27.41 | 517,763 | +0.04(+0.15%) |
Apr 16, 2007 | 27.31 | 27.40 | 27.20 | 27.37 | 490,113 | +0.02(+0.09%) |
Apr 13, 2007 | 27.31 | 27.35 | 27.18 | 27.35 | 758,783 | +0.20(+0.72%) |
Apr 12, 2007 | 26.95 | 27.16 | 26.88 | 27.15 | 632,767 | +0.34(+1.28%) |
Apr 11, 2007 | 27.03 | 27.05 | 26.72 | 26.81 | 981,695 | -0.07(-0.27%) |
Apr 10, 2007 | 26.69 | 26.90 | 26.68 | 26.88 | 557,403 | +0.37(+1.40%) |
Apr 09, 2007 | 26.67 | 26.76 | 26.49 | 26.51 | 372,907 | -0.16(-0.61%) |
Apr 05, 2007 | 26.56 | 26.70 | 26.56 | 26.67 | 458,059 | +0.21(+0.80%) |
Apr 04, 2007 | 26.30 | 26.48 | 26.24 | 26.46 | 856,903 | +0.00(+0.00%) |
Apr 03, 2007 | 26.36 | 26.81 | 26.29 | 26.46 | 785,454 | +0.02(+0.06%) |
Apr 02, 2007 | 26.40 | 26.51 | 26.26 | 26.45 | 886,755 | -0.05(-0.19%) |
Mar 30, 2007 | 26.45 | 26.67 | 26.40 | 26.49 | 1,475,479 | -0.02(-0.09%) |
Mar 29, 2007 | 26.38 | 26.55 | 26.35 | 26.52 | 1,090,582 | +0.34(+1.30%) |
Mar 28, 2007 | 26.29 | 26.44 | 26.14 | 26.18 | 898,500 | +0.18(+0.69%) |
Mar 27, 2007 | 26.03 | 26.12 | 25.95 | 26.00 | 1,060,975 | -0.12(-0.47%) |
Mar 26, 2007 | 26.22 | 26.23 | 25.85 | 26.12 | 933,002 | +0.00(+0.00%) |
Mar 23, 2007 | 25.89 | 26.16 | 25.88 | 26.12 | 898,745 | +0.45(+1.73%) |
Mar 22, 2007 | 25.64 | 25.81 | 25.57 | 25.68 | 900,213 | +0.10(+0.40%) |
Mar 21, 2007 | 25.13 | 25.62 | 24.63 | 25.58 | 1,174,021 | +0.45(+1.77%) |
Mar 20, 2007 | 24.96 | 25.16 | 24.90 | 25.13 | 1,135,116 | -0.04(-0.18%) |
Mar 19, 2007 | 24.95 | 25.24 | 24.88 | 25.17 | 989,036 | +0.22(+0.88%) |
Mar 16, 2007 | 25.02 | 25.16 | 24.90 | 24.95 | 899,479 | +0.07(+0.26%) |
Mar 15, 2007 | 24.62 | 25.01 | 24.57 | 24.89 | 1,141,722 | -0.02(-0.07%) |
Mar 14, 2007 | 24.90 | 24.94 | 24.46 | 24.91 | 1,379,805 | +0.11(+0.44%) |
Mar 13, 2007 | 25.23 | 25.31 | 24.79 | 24.79 | 903,150 | -0.43(-1.72%) |
Mar 12, 2007 | 25.14 | 25.33 | 25.10 | 25.23 | 721,590 | -0.09(-0.34%) |
Mar 09, 2007 | 25.18 | 25.39 | 25.04 | 25.31 | 1,006,164 | +0.01(+0.05%) |
Mar 08, 2007 | 25.29 | 25.42 | 25.24 | 25.30 | 1,907,357 | +0.09(+0.37%) |
Mar 07, 2007 | 24.97 | 25.44 | 24.93 | 25.21 | 1,198,735 | +0.04(+0.18%) |
Mar 06, 2007 | 25.22 | 25.22 | 24.94 | 25.16 | 1,440,733 | +0.55(+2.24%) |
Mar 05, 2007 | 24.55 | 24.89 | 24.47 | 24.61 | 2,714,344 | -0.09(-0.35%) |
Mar 02, 2007 | 24.72 | 24.97 | 24.63 | 24.70 | 1,242,779 | -0.23(-0.93%) |