Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.98 | 31.06 | 30.39 | 30.39 | 450,080 | -0.60(-1.93%) |
May 30, 2007 | 30.76 | 31.05 | 30.32 | 30.98 | 483,359 | +0.22(+0.72%) |
May 29, 2007 | 30.15 | 30.89 | 30.15 | 30.76 | 320,858 | +0.76(+2.55%) |
May 25, 2007 | 30.26 | 30.38 | 29.77 | 30.00 | 163,882 | -0.10(-0.34%) |
May 24, 2007 | 30.98 | 31.10 | 30.02 | 30.10 | 348,234 | -0.85(-2.75%) |
May 23, 2007 | 31.18 | 31.26 | 30.78 | 30.95 | 260,202 | -0.14(-0.46%) |
May 22, 2007 | 31.12 | 31.26 | 30.88 | 31.10 | 184,848 | -0.15(-0.48%) |
May 21, 2007 | 31.04 | 31.45 | 30.94 | 31.25 | 170,663 | +0.10(+0.33%) |
May 18, 2007 | 30.82 | 31.32 | 30.60 | 31.14 | 257,188 | +0.44(+1.43%) |
May 17, 2007 | 31.10 | 31.10 | 30.59 | 30.71 | 270,500 | -0.39(-1.25%) |
May 16, 2007 | 30.78 | 31.23 | 30.72 | 31.10 | 412,532 | +0.45(+1.45%) |
May 15, 2007 | 29.99 | 30.78 | 29.89 | 30.65 | 540,498 | +0.69(+2.31%) |
May 14, 2007 | 30.24 | 30.45 | 29.75 | 29.96 | 197,663 | -0.25(-0.82%) |
May 11, 2007 | 29.85 | 30.23 | 29.85 | 30.20 | 147,431 | +0.37(+1.25%) |
May 10, 2007 | 30.55 | 30.63 | 29.83 | 29.83 | 349,490 | -0.86(-2.80%) |
May 09, 2007 | 30.66 | 30.90 | 30.46 | 30.69 | 221,272 | -0.02(-0.05%) |
May 08, 2007 | 30.97 | 30.97 | 30.43 | 30.71 | 231,068 | -0.42(-1.36%) |
May 07, 2007 | 31.10 | 31.23 | 31.02 | 31.13 | 151,952 | +0.06(+0.21%) |
May 04, 2007 | 30.78 | 31.10 | 30.68 | 31.06 | 224,789 | +0.42(+1.38%) |
May 03, 2007 | 30.98 | 31.14 | 30.58 | 30.64 | 278,412 | -0.43(-1.38%) |
May 02, 2007 | 30.32 | 31.14 | 30.28 | 31.07 | 301,267 | +0.82(+2.71%) |
May 01, 2007 | 30.22 | 30.75 | 29.81 | 30.25 | 425,090 | +0.08(+0.26%) |
Apr 30, 2007 | 31.41 | 31.42 | 30.11 | 30.17 | 282,556 | -1.11(-3.56%) |
Apr 27, 2007 | 31.28 | 31.44 | 30.85 | 31.29 | 164,259 | -0.11(-0.36%) |
Apr 26, 2007 | 31.55 | 31.57 | 31.30 | 31.40 | 152,329 | -0.16(-0.50%) |
Apr 25, 2007 | 31.14 | 31.67 | 31.07 | 31.56 | 213,612 | +0.53(+1.72%) |
Apr 24, 2007 | 31.09 | 31.10 | 30.73 | 31.02 | 203,841 | -0.06(-0.20%) |
Apr 23, 2007 | 30.83 | 31.14 | 30.83 | 31.09 | 136,254 | +0.14(+0.46%) |
Apr 20, 2007 | 31.20 | 31.20 | 30.68 | 30.94 | 180,333 | +0.58(+1.91%) |
Apr 19, 2007 | 30.28 | 30.54 | 30.14 | 30.36 | 161,873 | -0.18(-0.57%) |
Apr 18, 2007 | 30.71 | 30.79 | 30.51 | 30.54 | 157,980 | -0.34(-1.11%) |
Apr 17, 2007 | 30.98 | 31.06 | 30.53 | 30.88 | 264,472 | -0.02(-0.05%) |
Apr 16, 2007 | 31.14 | 31.29 | 30.66 | 30.90 | 236,216 | -0.14(-0.44%) |
Apr 13, 2007 | 31.12 | 31.15 | 30.74 | 31.03 | 457,364 | -0.13(-0.41%) |
Apr 12, 2007 | 30.88 | 31.16 | 30.68 | 31.16 | 193,645 | +0.16(+0.51%) |
Apr 11, 2007 | 31.25 | 31.25 | 30.87 | 31.00 | 265,100 | -0.27(-0.87%) |
Apr 10, 2007 | 30.82 | 31.27 | 30.77 | 31.27 | 153,961 | +0.37(+1.19%) |
Apr 09, 2007 | 31.02 | 31.10 | 30.78 | 30.90 | 175,812 | -0.14(-0.44%) |
Apr 05, 2007 | 30.96 | 31.10 | 30.71 | 31.04 | 171,417 | -0.02(-0.08%) |
Apr 04, 2007 | 31.22 | 31.22 | 30.86 | 31.06 | 237,221 | -0.10(-0.33%) |
Apr 03, 2007 | 31.36 | 31.41 | 31.14 | 31.17 | 288,207 | -0.13(-0.41%) |
Apr 02, 2007 | 31.05 | 31.29 | 30.90 | 31.29 | 136,631 | +0.34(+1.11%) |
Mar 30, 2007 | 31.16 | 31.34 | 30.61 | 30.95 | 268,993 | -0.18(-0.56%) |
Mar 29, 2007 | 31.04 | 31.13 | 30.66 | 31.13 | 217,379 | +0.24(+0.77%) |
Mar 28, 2007 | 30.74 | 31.03 | 30.59 | 30.89 | 467,661 | +0.02(+0.08%) |
Mar 27, 2007 | 30.94 | 30.98 | 30.43 | 30.86 | 214,114 | -0.16(-0.51%) |
Mar 26, 2007 | 30.98 | 31.03 | 30.55 | 31.02 | 224,663 | +0.00(+0.00%) |
Mar 23, 2007 | 31.10 | 31.12 | 30.86 | 31.02 | 230,189 | -0.07(-0.23%) |
Mar 22, 2007 | 31.37 | 31.37 | 30.94 | 31.10 | 202,812 | -0.16(-0.51%) |
Mar 21, 2007 | 30.85 | 31.34 | 30.59 | 31.25 | 233,956 | +0.48(+1.55%) |
Mar 20, 2007 | 30.51 | 30.78 | 30.20 | 30.78 | 342,458 | +0.18(+0.57%) |
Mar 19, 2007 | 30.02 | 30.60 | 30.02 | 30.60 | 269,370 | +0.71(+2.37%) |
Mar 16, 2007 | 30.27 | 30.33 | 29.86 | 29.89 | 411,652 | -0.37(-1.21%) |
Mar 15, 2007 | 30.32 | 30.32 | 29.63 | 30.26 | 278,160 | +0.53(+1.77%) |
Mar 14, 2007 | 29.30 | 29.86 | 29.14 | 29.73 | 278,537 | +0.37(+1.27%) |
Mar 13, 2007 | 30.04 | 30.08 | 29.28 | 29.36 | 272,509 | -0.68(-2.25%) |
Mar 12, 2007 | 29.28 | 30.16 | 29.22 | 30.04 | 302,397 | +0.74(+2.53%) |
Mar 09, 2007 | 29.25 | 29.41 | 29.06 | 29.30 | 210,849 | +0.21(+0.71%) |
Mar 08, 2007 | 29.29 | 29.43 | 28.94 | 29.09 | 289,337 | +0.00(+0.00%) |
Mar 07, 2007 | 29.04 | 29.41 | 28.87 | 29.09 | 309,179 | +0.03(+0.11%) |
Mar 06, 2007 | 28.57 | 29.15 | 28.18 | 29.06 | 460,252 | +0.71(+2.50%) |
Mar 05, 2007 | 28.59 | 29.07 | 28.11 | 28.35 | 310,183 | -0.56(-1.93%) |
Mar 02, 2007 | 29.30 | 29.47 | 28.85 | 28.91 | 359,537 | -0.58(-1.97%) |