Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.52 | 31.70 | 31.14 | 31.39 | 2,779,523 | -0.04(-0.11%) |
May 30, 2007 | 31.15 | 31.49 | 31.03 | 31.43 | 1,484,563 | +0.09(+0.28%) |
May 29, 2007 | 31.41 | 31.57 | 31.04 | 31.34 | 4,318,161 | +0.07(+0.23%) |
May 25, 2007 | 31.69 | 31.91 | 30.93 | 31.27 | 6,165,345 | -0.20(-0.64%) |
May 24, 2007 | 31.51 | 32.53 | 31.31 | 31.47 | 8,168,766 | +0.00(+0.00%) |
May 23, 2007 | 31.87 | 32.24 | 31.28 | 31.47 | 4,730,437 | -0.22(-0.69%) |
May 22, 2007 | 30.86 | 31.69 | 30.86 | 31.69 | 2,938,340 | +0.92(+3.00%) |
May 21, 2007 | 30.41 | 31.03 | 30.40 | 30.77 | 3,204,682 | +0.29(+0.95%) |
May 18, 2007 | 30.46 | 30.52 | 30.22 | 30.47 | 3,971,525 | +0.02(+0.06%) |
May 17, 2007 | 29.97 | 30.53 | 29.85 | 30.46 | 4,164,797 | +0.41(+1.35%) |
May 16, 2007 | 29.86 | 30.08 | 29.55 | 30.05 | 2,879,437 | +0.31(+1.04%) |
May 15, 2007 | 29.78 | 30.07 | 29.55 | 29.74 | 3,314,252 | -0.18(-0.59%) |
May 14, 2007 | 30.01 | 30.13 | 29.75 | 29.92 | 1,109,673 | -0.03(-0.09%) |
May 11, 2007 | 30.18 | 30.26 | 29.84 | 29.95 | 661,282 | +0.10(+0.32%) |
May 10, 2007 | 30.37 | 30.47 | 29.71 | 29.85 | 5,313,090 | -0.70(-2.28%) |
May 09, 2007 | 30.18 | 30.73 | 30.02 | 30.55 | 3,560,460 | +0.31(+1.02%) |
May 08, 2007 | 29.93 | 30.30 | 29.59 | 30.24 | 1,746,986 | +0.22(+0.73%) |
May 07, 2007 | 30.34 | 30.49 | 30.01 | 30.02 | 1,960,105 | -0.40(-1.30%) |
May 04, 2007 | 30.84 | 30.73 | 30.16 | 30.41 | 2,555,043 | -0.33(-1.09%) |
May 03, 2007 | 30.63 | 30.98 | 30.55 | 30.75 | 1,684,163 | +0.23(+0.75%) |
May 02, 2007 | 30.32 | 30.79 | 30.32 | 30.52 | 737,510 | +0.17(+0.55%) |
May 01, 2007 | 30.10 | 30.50 | 29.62 | 30.35 | 4,104,815 | +0.28(+0.94%) |
Apr 30, 2007 | 30.89 | 30.95 | 30.03 | 30.07 | 4,063,804 | -0.77(-2.51%) |
Apr 27, 2007 | 31.38 | 31.57 | 30.81 | 30.84 | 2,056,440 | -0.76(-2.40%) |
Apr 26, 2007 | 30.73 | 31.73 | 30.70 | 31.60 | 6,236,915 | +1.01(+3.31%) |
Apr 25, 2007 | 30.74 | 30.77 | 30.15 | 30.59 | 3,868,634 | +0.00(+0.00%) |
Apr 24, 2007 | 30.46 | 30.59 | 29.84 | 30.59 | 4,270,221 | +0.10(+0.32%) |
Apr 23, 2007 | 30.88 | 30.99 | 30.32 | 30.49 | 4,002,913 | -0.39(-1.28%) |
Apr 20, 2007 | 30.63 | 31.07 | 30.51 | 30.89 | 3,360,829 | +0.56(+1.85%) |
Apr 19, 2007 | 30.10 | 30.72 | 30.04 | 30.32 | 2,951,868 | -0.02(-0.06%) |
Apr 18, 2007 | 29.49 | 30.50 | 29.26 | 30.34 | 5,990,878 | +0.62(+2.07%) |
Apr 17, 2007 | 29.68 | 29.99 | 29.59 | 29.73 | 5,363,649 | +0.38(+1.29%) |
Apr 16, 2007 | 29.20 | 29.43 | 29.05 | 29.35 | 4,240,798 | +0.43(+1.49%) |
Apr 13, 2007 | 29.10 | 29.29 | 28.77 | 28.92 | 1,300,640 | -0.26(-0.91%) |
Apr 12, 2007 | 28.26 | 29.27 | 28.17 | 29.18 | 5,786,025 | +0.77(+2.70%) |
Apr 11, 2007 | 28.87 | 28.87 | 28.41 | 28.41 | 3,009,114 | -0.51(-1.76%) |
Apr 10, 2007 | 28.87 | 29.05 | 28.78 | 28.93 | 2,278,420 | +0.00(+0.00%) |
Apr 09, 2007 | 28.90 | 29.05 | 28.69 | 28.93 | 3,276,195 | +0.04(+0.12%) |
Apr 05, 2007 | 28.43 | 29.05 | 28.43 | 28.89 | 3,305,732 | +0.37(+1.30%) |
Apr 04, 2007 | 28.61 | 28.72 | 28.41 | 28.52 | 1,206,349 | -0.18(-0.61%) |
Apr 03, 2007 | 28.51 | 29.01 | 28.34 | 28.70 | 2,999,117 | +0.39(+1.37%) |
Apr 02, 2007 | 28.64 | 28.65 | 28.25 | 28.31 | 1,400,497 | -0.34(-1.20%) |
Mar 30, 2007 | 28.81 | 29.08 | 28.53 | 28.65 | 2,285,805 | -0.13(-0.46%) |
Mar 29, 2007 | 29.04 | 29.07 | 28.63 | 28.78 | 3,557,703 | +0.04(+0.15%) |
Mar 28, 2007 | 29.05 | 29.07 | 28.60 | 28.74 | 5,209,376 | -0.84(-2.86%) |
Mar 27, 2007 | 29.71 | 29.71 | 29.23 | 29.59 | 6,362,446 | -0.49(-1.64%) |
Mar 26, 2007 | 30.54 | 30.55 | 29.74 | 30.08 | 5,634,024 | -0.47(-1.53%) |
Mar 23, 2007 | 30.46 | 31.19 | 30.43 | 30.55 | 6,874,455 | +0.03(+0.09%) |
Mar 22, 2007 | 31.13 | 31.31 | 30.47 | 30.52 | 5,876,567 | -0.37(-1.20%) |
Mar 21, 2007 | 29.98 | 31.09 | 29.90 | 30.89 | 5,163,026 | +1.00(+3.36%) |
Mar 20, 2007 | 29.97 | 30.18 | 29.56 | 29.88 | 3,390,252 | -0.04(-0.15%) |
Mar 19, 2007 | 30.00 | 30.23 | 29.82 | 29.93 | 2,293,189 | +0.28(+0.95%) |
Mar 16, 2007 | 29.75 | 30.17 | 29.56 | 29.65 | 3,126,239 | -0.31(-1.03%) |
Mar 15, 2007 | 29.75 | 30.25 | 29.75 | 29.96 | 2,430,421 | +0.21(+0.71%) |
Mar 14, 2007 | 29.29 | 29.93 | 28.78 | 29.74 | 6,700,188 | +0.73(+2.52%) |
Mar 13, 2007 | 30.06 | 30.02 | 28.85 | 29.01 | 5,145,986 | -1.05(-3.48%) |
Mar 12, 2007 | 30.24 | 30.70 | 29.81 | 30.06 | 3,639,497 | -0.70(-2.29%) |
Mar 09, 2007 | 31.07 | 31.07 | 30.32 | 30.77 | 4,796,771 | -0.09(-0.29%) |
Mar 08, 2007 | 30.83 | 31.11 | 30.74 | 30.85 | 1,641,562 | +0.32(+1.04%) |
Mar 07, 2007 | 30.69 | 30.77 | 30.31 | 30.54 | 3,366,964 | +0.15(+0.49%) |
Mar 06, 2007 | 30.29 | 30.67 | 30.02 | 30.39 | 5,312,414 | +0.46(+1.53%) |
Mar 05, 2007 | 30.43 | 30.65 | 28.96 | 29.93 | 2,326,702 | -0.97(-3.13%) |
Mar 02, 2007 | 31.25 | 31.51 | 30.90 | 30.90 | 1,442,984 | -0.77(-2.42%) |