Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.95 | 31.05 | 30.72 | 30.97 | 2,432,725 | +0.02(+0.06%) |
May 30, 2007 | 30.69 | 30.95 | 30.43 | 30.95 | 3,274,103 | +0.10(+0.32%) |
May 29, 2007 | 30.68 | 31.20 | 30.67 | 30.85 | 2,473,283 | +0.17(+0.54%) |
May 25, 2007 | 30.64 | 30.91 | 30.63 | 30.69 | 1,633,807 | +0.08(+0.26%) |
May 24, 2007 | 30.48 | 30.96 | 30.54 | 30.61 | 2,496,989 | +0.13(+0.41%) |
May 23, 2007 | 30.82 | 30.84 | 30.47 | 30.48 | 1,612,192 | -0.28(-0.91%) |
May 22, 2007 | 30.74 | 30.86 | 30.59 | 30.76 | 1,362,232 | +0.01(+0.04%) |
May 21, 2007 | 30.72 | 30.83 | 30.65 | 30.75 | 2,343,952 | -0.03(-0.09%) |
May 18, 2007 | 30.59 | 30.81 | 30.57 | 30.78 | 2,302,982 | +0.21(+0.68%) |
May 17, 2007 | 30.74 | 30.73 | 30.53 | 30.57 | 2,668,510 | -0.17(-0.54%) |
May 16, 2007 | 30.41 | 30.77 | 30.39 | 30.74 | 1,896,317 | +0.35(+1.15%) |
May 15, 2007 | 30.58 | 30.63 | 30.36 | 30.39 | 2,442,605 | -0.19(-0.62%) |
May 14, 2007 | 30.45 | 30.73 | 30.38 | 30.58 | 2,017,114 | +0.13(+0.43%) |
May 11, 2007 | 30.58 | 30.58 | 30.30 | 30.45 | 2,350,088 | -0.10(-0.32%) |
May 10, 2007 | 30.93 | 30.93 | 30.25 | 30.54 | 2,673,914 | -0.50(-1.61%) |
May 09, 2007 | 30.80 | 31.06 | 30.80 | 31.04 | 4,517,590 | +0.29(+0.95%) |
May 08, 2007 | 30.50 | 30.89 | 30.50 | 30.75 | 2,380,725 | +0.15(+0.49%) |
May 07, 2007 | 30.53 | 30.68 | 30.50 | 30.60 | 1,128,133 | +0.07(+0.24%) |
May 04, 2007 | 30.33 | 30.58 | 30.19 | 30.53 | 1,783,713 | +0.20(+0.66%) |
May 03, 2007 | 30.38 | 30.41 | 30.06 | 30.33 | 3,541,869 | -0.07(-0.23%) |
May 02, 2007 | 30.61 | 30.61 | 30.23 | 30.39 | 2,755,317 | -0.22(-0.73%) |
May 01, 2007 | 30.47 | 30.66 | 30.31 | 30.62 | 2,068,494 | +0.26(+0.87%) |
Apr 30, 2007 | 30.92 | 30.98 | 30.35 | 30.35 | 3,585,947 | -0.10(-0.32%) |
Apr 27, 2007 | 30.27 | 30.49 | 30.13 | 30.45 | 1,872,960 | +0.18(+0.61%) |
Apr 26, 2007 | 29.89 | 30.35 | 29.89 | 30.27 | 1,850,645 | -0.08(-0.26%) |
Apr 25, 2007 | 30.25 | 30.36 | 30.11 | 30.35 | 1,365,918 | +0.19(+0.63%) |
Apr 24, 2007 | 30.20 | 30.27 | 30.06 | 30.16 | 1,182,644 | +0.02(+0.06%) |
Apr 23, 2007 | 30.12 | 30.26 | 30.06 | 30.14 | 1,226,444 | +0.00(+0.00%) |
Apr 20, 2007 | 30.00 | 30.15 | 29.89 | 30.14 | 2,442,502 | +0.35(+1.17%) |
Apr 19, 2007 | 30.41 | 30.41 | 29.75 | 29.79 | 1,754,952 | -0.22(-0.73%) |
Apr 18, 2007 | 29.98 | 30.06 | 29.83 | 30.01 | 1,561,294 | +0.03(+0.12%) |
Apr 17, 2007 | 29.85 | 30.11 | 29.83 | 29.98 | 2,256,093 | +0.14(+0.46%) |
Apr 16, 2007 | 29.65 | 29.84 | 29.60 | 29.84 | 1,880,106 | +0.26(+0.87%) |
Apr 13, 2007 | 29.55 | 29.65 | 29.51 | 29.58 | 1,825,896 | +0.06(+0.19%) |
Apr 12, 2007 | 29.37 | 29.64 | 29.36 | 29.52 | 1,747,021 | -0.04(-0.14%) |
Apr 11, 2007 | 29.60 | 29.68 | 29.49 | 29.56 | 2,136,816 | -0.16(-0.54%) |
Apr 10, 2007 | 29.60 | 29.79 | 29.60 | 29.72 | 1,629,972 | +0.02(+0.06%) |
Apr 09, 2007 | 29.75 | 29.80 | 29.65 | 29.71 | 1,666,403 | +0.01(+0.02%) |
Apr 05, 2007 | 29.76 | 29.81 | 29.67 | 29.70 | 1,946,170 | -0.11(-0.37%) |
Apr 04, 2007 | 29.87 | 29.91 | 29.77 | 29.81 | 2,267,075 | -0.06(-0.21%) |
Apr 03, 2007 | 29.83 | 29.92 | 29.75 | 29.87 | 2,603,929 | +0.10(+0.33%) |
Apr 02, 2007 | 29.47 | 29.87 | 29.44 | 29.77 | 3,900,533 | +0.27(+0.91%) |
Mar 30, 2007 | 29.46 | 29.76 | 29.24 | 29.50 | 2,325,643 | +0.14(+0.49%) |
Mar 29, 2007 | 29.69 | 29.69 | 29.19 | 29.36 | 2,242,671 | +0.04(+0.14%) |
Mar 28, 2007 | 29.44 | 29.59 | 29.28 | 29.32 | 1,905,988 | -0.19(-0.64%) |
Mar 27, 2007 | 29.58 | 29.58 | 29.29 | 29.51 | 1,701,613 | -0.06(-0.21%) |
Mar 26, 2007 | 29.63 | 29.63 | 29.34 | 29.57 | 2,023,912 | -0.11(-0.37%) |
Mar 23, 2007 | 29.77 | 29.80 | 29.60 | 29.68 | 1,530,964 | -0.08(-0.27%) |
Mar 22, 2007 | 29.55 | 29.84 | 29.55 | 29.76 | 2,208,681 | +0.11(+0.37%) |
Mar 21, 2007 | 29.38 | 29.71 | 29.26 | 29.65 | 1,970,373 | +0.23(+0.78%) |
Mar 20, 2007 | 29.19 | 29.45 | 29.19 | 29.42 | 1,855,180 | +0.15(+0.53%) |
Mar 19, 2007 | 29.06 | 29.34 | 29.03 | 29.27 | 3,826,103 | +0.27(+0.93%) |
Mar 16, 2007 | 29.32 | 29.34 | 28.90 | 29.00 | 3,166,688 | -0.29(-1.00%) |
Mar 15, 2007 | 29.02 | 29.30 | 28.91 | 29.29 | 2,352,731 | +0.22(+0.77%) |
Mar 14, 2007 | 29.17 | 29.34 | 28.80 | 29.07 | 3,996,752 | +0.07(+0.26%) |
Mar 13, 2007 | 29.20 | 29.26 | 28.92 | 28.99 | 5,584,193 | -0.20(-0.69%) |
Mar 12, 2007 | 29.07 | 29.26 | 28.91 | 29.20 | 2,500,999 | +0.24(+0.83%) |
Mar 09, 2007 | 28.98 | 29.14 | 28.78 | 28.95 | 3,419,612 | +0.09(+0.30%) |
Mar 08, 2007 | 28.67 | 28.95 | 28.64 | 28.87 | 3,553,133 | +0.26(+0.92%) |
Mar 07, 2007 | 28.66 | 28.81 | 28.54 | 28.60 | 3,567,601 | +0.28(+0.97%) |
Mar 06, 2007 | 28.32 | 28.43 | 28.20 | 28.33 | 2,828,701 | +0.07(+0.24%) |
Mar 05, 2007 | 28.11 | 28.46 | 28.06 | 28.26 | 3,313,980 | +0.01(+0.04%) |
Mar 02, 2007 | 28.41 | 28.61 | 28.25 | 28.25 | 3,014,516 | -0.26(-0.91%) |