Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.11 | 31.28 | 31.07 | 31.19 | 129,815 | +0.14(+0.46%) |
May 30, 2007 | 30.65 | 31.06 | 30.62 | 31.05 | 114,219 | +0.23(+0.75%) |
May 29, 2007 | 30.70 | 30.88 | 30.66 | 30.81 | 1,009,167 | +0.20(+0.65%) |
May 25, 2007 | 30.51 | 30.66 | 30.46 | 30.62 | 204,127 | +0.24(+0.80%) |
May 24, 2007 | 30.76 | 31.02 | 30.30 | 30.37 | 172,017 | -0.42(-1.35%) |
May 23, 2007 | 31.00 | 31.17 | 30.77 | 30.79 | 260,548 | -0.11(-0.36%) |
May 22, 2007 | 30.79 | 30.98 | 30.69 | 30.90 | 567,427 | +0.17(+0.55%) |
May 21, 2007 | 30.33 | 30.88 | 30.33 | 30.73 | 269,264 | +0.34(+1.13%) |
May 18, 2007 | 30.19 | 30.48 | 30.09 | 30.39 | 255,502 | +0.27(+0.88%) |
May 17, 2007 | 30.21 | 30.25 | 30.02 | 30.12 | 208,714 | -0.13(-0.44%) |
May 16, 2007 | 30.12 | 30.26 | 29.93 | 30.25 | 200,457 | +0.21(+0.71%) |
May 15, 2007 | 30.25 | 30.52 | 30.04 | 30.04 | 207,796 | -0.27(-0.90%) |
May 14, 2007 | 30.51 | 30.55 | 30.24 | 30.31 | 615,133 | -0.16(-0.52%) |
May 11, 2007 | 30.32 | 30.48 | 30.24 | 30.47 | 107,338 | +0.23(+0.76%) |
May 10, 2007 | 30.41 | 30.54 | 30.14 | 30.24 | 209,172 | -0.44(-1.44%) |
May 09, 2007 | 30.31 | 30.77 | 30.31 | 30.68 | 284,401 | +0.23(+0.74%) |
May 08, 2007 | 30.40 | 30.50 | 30.21 | 30.46 | 207,338 | -0.11(-0.36%) |
May 07, 2007 | 30.63 | 30.68 | 30.54 | 30.57 | 280,732 | -0.03(-0.09%) |
May 04, 2007 | 30.56 | 30.61 | 30.45 | 30.59 | 172,017 | +0.20(+0.65%) |
May 03, 2007 | 30.45 | 30.49 | 30.30 | 30.40 | 339,447 | -0.02(-0.07%) |
May 02, 2007 | 29.92 | 30.47 | 29.92 | 30.42 | 394,492 | +0.48(+1.59%) |
May 01, 2007 | 29.81 | 29.98 | 29.62 | 29.94 | 407,336 | +0.13(+0.45%) |
Apr 30, 2007 | 30.32 | 30.32 | 29.81 | 29.81 | 672,013 | -0.50(-1.65%) |
Apr 27, 2007 | 30.36 | 30.42 | 30.25 | 30.31 | 526,602 | -0.08(-0.25%) |
Apr 26, 2007 | 30.29 | 30.44 | 30.16 | 30.39 | 345,800 | +0.05(+0.18%) |
Apr 25, 2007 | 30.24 | 30.40 | 30.11 | 30.33 | 211,925 | +0.21(+0.70%) |
Apr 24, 2007 | 30.09 | 30.13 | 29.88 | 30.12 | 105,439 | +0.00(+0.01%) |
Apr 23, 2007 | 30.13 | 30.22 | 30.06 | 30.12 | 166,053 | -0.02(-0.05%) |
Apr 20, 2007 | 30.11 | 30.13 | 29.98 | 30.13 | 175,228 | +0.29(+0.99%) |
Apr 19, 2007 | 29.65 | 29.98 | 29.65 | 29.84 | 290,365 | -0.10(-0.35%) |
Apr 18, 2007 | 30.01 | 30.02 | 29.88 | 29.94 | 147,246 | -0.17(-0.55%) |
Apr 17, 2007 | 30.16 | 30.19 | 29.99 | 30.11 | 263,301 | -0.02(-0.05%) |
Apr 16, 2007 | 30.00 | 30.16 | 29.99 | 30.13 | 285,777 | +0.34(+1.15%) |
Apr 13, 2007 | 29.68 | 29.80 | 29.57 | 29.78 | 119,723 | +0.08(+0.28%) |
Apr 12, 2007 | 29.38 | 29.70 | 29.33 | 29.70 | 120,641 | +0.18(+0.61%) |
Apr 11, 2007 | 29.65 | 29.65 | 29.41 | 29.52 | 90,366 | -0.14(-0.49%) |
Apr 10, 2007 | 29.55 | 29.72 | 29.55 | 29.66 | 80,274 | +0.08(+0.26%) |
Apr 09, 2007 | 29.64 | 29.65 | 29.51 | 29.59 | 137,155 | -0.01(-0.04%) |
Apr 05, 2007 | 29.53 | 29.65 | 29.49 | 29.60 | 122,476 | +0.11(+0.36%) |
Apr 04, 2007 | 29.45 | 29.54 | 29.39 | 29.49 | 410,547 | -0.01(-0.03%) |
Apr 03, 2007 | 29.32 | 29.55 | 29.32 | 29.50 | 272,933 | +0.26(+0.89%) |
Apr 02, 2007 | 29.18 | 29.24 | 29.06 | 29.24 | 609,170 | +0.12(+0.41%) |
Mar 30, 2007 | 29.09 | 29.26 | 28.94 | 29.12 | 279,355 | +0.02(+0.06%) |
Mar 29, 2007 | 29.24 | 29.24 | 28.88 | 29.11 | 152,292 | +0.09(+0.30%) |
Mar 28, 2007 | 29.06 | 29.16 | 28.88 | 29.02 | 261,924 | -0.17(-0.57%) |
Mar 27, 2007 | 29.21 | 29.23 | 29.09 | 29.19 | 172,475 | -0.09(-0.30%) |
Mar 26, 2007 | 29.38 | 29.45 | 29.16 | 29.27 | 301,832 | -0.08(-0.27%) |
Mar 23, 2007 | 29.27 | 29.40 | 29.23 | 29.35 | 85,779 | +0.11(+0.37%) |
Mar 22, 2007 | 29.18 | 29.24 | 29.04 | 29.24 | 298,621 | +0.16(+0.55%) |
Mar 21, 2007 | 28.70 | 29.18 | 28.64 | 29.08 | 305,043 | +0.41(+1.44%) |
Mar 20, 2007 | 28.45 | 28.67 | 28.39 | 28.67 | 134,402 | +0.21(+0.74%) |
Mar 19, 2007 | 28.30 | 28.54 | 28.30 | 28.46 | 165,136 | +0.35(+1.24%) |
Mar 16, 2007 | 28.20 | 28.30 | 28.02 | 28.11 | 149,081 | -0.11(-0.40%) |
Mar 15, 2007 | 28.00 | 28.24 | 27.98 | 28.22 | 437,611 | +0.21(+0.75%) |
Mar 14, 2007 | 27.81 | 28.04 | 27.47 | 28.01 | 253,209 | +0.20(+0.74%) |
Mar 13, 2007 | 28.38 | 28.31 | 27.73 | 27.81 | 457,795 | -0.58(-2.03%) |
Mar 12, 2007 | 28.21 | 28.43 | 28.21 | 28.38 | 142,659 | +0.10(+0.36%) |
Mar 09, 2007 | 28.34 | 28.36 | 28.10 | 28.28 | 199,539 | +0.10(+0.35%) |
Mar 08, 2007 | 28.16 | 28.32 | 28.04 | 28.18 | 137,613 | +0.28(+1.00%) |
Mar 07, 2007 | 27.90 | 28.12 | 27.84 | 27.90 | 193,576 | +0.02(+0.08%) |
Mar 06, 2007 | 27.69 | 28.04 | 27.60 | 27.88 | 209,631 | +0.52(+1.90%) |
Mar 05, 2007 | 27.51 | 27.89 | 27.36 | 27.36 | 379,813 | -0.43(-1.56%) |
Mar 02, 2007 | 28.23 | 28.27 | 27.80 | 27.80 | 505,042 | -0.53(-1.88%) |