Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.23 | 30.53 | 30.20 | 30.46 | 3,446,643 | +0.39(+1.31%) |
May 30, 2007 | 29.79 | 30.13 | 29.73 | 30.07 | 1,792,889 | +0.08(+0.26%) |
May 29, 2007 | 29.86 | 30.13 | 29.80 | 30.00 | 1,165,799 | +0.23(+0.79%) |
May 25, 2007 | 29.95 | 29.95 | 29.68 | 29.76 | 550,467 | +0.17(+0.59%) |
May 24, 2007 | 30.04 | 30.08 | 29.48 | 29.59 | 1,185,004 | -0.45(-1.50%) |
May 23, 2007 | 30.11 | 30.28 | 29.89 | 30.04 | 1,128,174 | +0.50(+1.68%) |
May 22, 2007 | 29.23 | 29.70 | 29.22 | 29.54 | 1,715,483 | +0.39(+1.33%) |
May 21, 2007 | 28.98 | 29.24 | 28.96 | 29.15 | 1,446,814 | -0.01(-0.03%) |
May 18, 2007 | 28.89 | 29.21 | 28.82 | 29.16 | 882,237 | -0.02(-0.05%) |
May 17, 2007 | 28.86 | 29.30 | 28.86 | 29.18 | 721,349 | +0.15(+0.53%) |
May 16, 2007 | 28.73 | 29.06 | 28.73 | 29.03 | 656,876 | +0.30(+1.05%) |
May 15, 2007 | 28.88 | 29.04 | 28.70 | 28.72 | 1,090,548 | -0.17(-0.60%) |
May 14, 2007 | 28.94 | 29.02 | 28.81 | 28.90 | 2,051,956 | -0.05(-0.16%) |
May 11, 2007 | 28.79 | 29.02 | 28.78 | 28.94 | 1,026,075 | +0.16(+0.57%) |
May 10, 2007 | 28.86 | 28.97 | 28.66 | 28.78 | 1,114,260 | -0.31(-1.05%) |
May 09, 2007 | 28.67 | 29.19 | 28.60 | 29.09 | 1,939,667 | +0.17(+0.58%) |
May 08, 2007 | 28.68 | 28.96 | 28.66 | 28.92 | 965,130 | -0.16(-0.54%) |
May 07, 2007 | 29.20 | 29.31 | 29.03 | 29.08 | 893,995 | -0.13(-0.44%) |
May 04, 2007 | 29.02 | 29.52 | 29.10 | 29.20 | 540,473 | +0.18(+0.63%) |
May 03, 2007 | 29.13 | 29.18 | 28.97 | 29.02 | 781,314 | -0.11(-0.37%) |
May 02, 2007 | 29.00 | 29.41 | 29.00 | 29.13 | 1,338,053 | -0.43(-1.47%) |
May 01, 2007 | 29.67 | 29.84 | 29.28 | 29.56 | 844,905 | -0.11(-0.38%) |
Apr 30, 2007 | 29.80 | 30.14 | 29.60 | 29.67 | 806,006 | -0.20(-0.68%) |
Apr 27, 2007 | 29.88 | 30.00 | 29.66 | 29.88 | 1,003,539 | -0.07(-0.22%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.64 | 29.94 | 2,329,247 | -1.39(-4.45%) |
Apr 25, 2007 | 31.27 | 31.55 | 31.02 | 31.34 | 1,431,724 | +0.64(+2.09%) |
Apr 24, 2007 | 30.84 | 30.87 | 30.62 | 30.69 | 600,438 | +0.11(+0.35%) |
Apr 23, 2007 | 30.52 | 30.70 | 30.51 | 30.59 | 921,430 | +0.04(+0.12%) |
Apr 20, 2007 | 30.65 | 30.91 | 30.50 | 30.55 | 969,228 | +0.09(+0.28%) |
Apr 19, 2007 | 30.40 | 30.63 | 30.27 | 30.46 | 773,868 | -0.33(-1.06%) |
Apr 18, 2007 | 30.77 | 30.87 | 30.62 | 30.79 | 403,101 | -0.09(-0.28%) |
Apr 17, 2007 | 30.89 | 31.01 | 30.83 | 30.88 | 460,911 | -0.05(-0.16%) |
Apr 16, 2007 | 30.95 | 31.14 | 30.80 | 30.93 | 462,870 | +0.43(+1.42%) |
Apr 13, 2007 | 30.64 | 30.66 | 30.42 | 30.50 | 391,147 | -0.07(-0.23%) |
Apr 12, 2007 | 30.47 | 30.63 | 30.33 | 30.57 | 437,983 | +0.14(+0.45%) |
Apr 11, 2007 | 30.44 | 30.57 | 30.18 | 30.43 | 934,951 | -0.13(-0.42%) |
Apr 10, 2007 | 30.62 | 30.68 | 30.51 | 30.56 | 917,119 | +0.16(+0.54%) |
Apr 09, 2007 | 30.70 | 30.85 | 30.38 | 30.39 | 794,248 | -0.14(-0.47%) |
Apr 05, 2007 | 30.62 | 30.96 | 30.51 | 30.54 | 1,213,419 | +0.70(+2.36%) |
Apr 04, 2007 | 29.74 | 29.89 | 29.69 | 29.83 | 802,283 | +0.17(+0.58%) |
Apr 03, 2007 | 29.55 | 29.80 | 29.52 | 29.66 | 566,536 | +0.37(+1.25%) |
Apr 02, 2007 | 29.23 | 29.37 | 29.14 | 29.29 | 580,842 | +0.15(+0.51%) |
Mar 30, 2007 | 29.13 | 29.24 | 29.00 | 29.14 | 925,741 | -0.19(-0.64%) |
Mar 29, 2007 | 29.42 | 29.57 | 29.26 | 29.33 | 1,052,531 | -0.11(-0.38%) |
Mar 28, 2007 | 29.38 | 29.62 | 29.29 | 29.44 | 2,196,186 | +0.02(+0.05%) |
Mar 27, 2007 | 29.57 | 29.60 | 29.38 | 29.43 | 806,398 | -0.23(-0.79%) |
Mar 26, 2007 | 29.69 | 29.73 | 29.54 | 29.66 | 1,281,027 | +0.07(+0.22%) |
Mar 23, 2007 | 29.70 | 29.84 | 29.54 | 29.60 | 1,212,172 | -0.20(-0.68%) |
Mar 22, 2007 | 29.86 | 29.93 | 29.65 | 29.80 | 1,649,638 | -0.17(-0.58%) |
Mar 21, 2007 | 29.80 | 30.05 | 29.68 | 29.97 | 1,894,987 | +0.17(+0.58%) |
Mar 20, 2007 | 29.87 | 30.02 | 29.72 | 29.80 | 994,721 | -0.16(-0.53%) |
Mar 19, 2007 | 29.80 | 30.07 | 29.78 | 29.96 | 509,706 | +0.44(+1.49%) |
Mar 16, 2007 | 29.69 | 29.73 | 29.50 | 29.52 | 1,013,142 | -0.04(-0.14%) |
Mar 15, 2007 | 29.27 | 29.70 | 29.27 | 29.56 | 1,056,058 | +0.30(+1.03%) |
Mar 14, 2007 | 29.19 | 29.32 | 28.88 | 29.26 | 997,269 | -0.23(-0.78%) |
Mar 13, 2007 | 29.83 | 30.02 | 29.37 | 29.49 | 1,708,036 | -0.34(-1.13%) |
Mar 12, 2007 | 29.75 | 29.88 | 29.66 | 29.83 | 858,917 | +0.00(+0.00%) |
Mar 09, 2007 | 29.97 | 30.04 | 29.71 | 29.83 | 1,175,401 | -0.05(-0.17%) |
Mar 08, 2007 | 29.71 | 30.03 | 29.61 | 29.88 | 838,340 | +0.29(+0.97%) |
Mar 07, 2007 | 29.54 | 29.90 | 29.44 | 29.59 | 1,306,894 | +0.14(+0.49%) |
Mar 06, 2007 | 29.64 | 29.69 | 29.29 | 29.45 | 1,462,295 | +0.52(+1.78%) |
Mar 05, 2007 | 28.55 | 29.16 | 28.55 | 28.93 | 1,822,876 | -0.09(-0.30%) |
Mar 02, 2007 | 28.97 | 29.19 | 28.89 | 29.02 | 1,791,713 | -0.07(-0.23%) |