Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.05 | 32.35 | 31.91 | 32.08 | 4,996,795 | +0.33(+1.04%) |
May 30, 2007 | 31.34 | 31.80 | 31.19 | 31.75 | 5,163,657 | +0.41(+1.31%) |
May 29, 2007 | 31.42 | 31.55 | 31.18 | 31.34 | 3,002,305 | +0.04(+0.13%) |
May 25, 2007 | 31.26 | 31.40 | 31.20 | 31.30 | 2,781,836 | +0.17(+0.53%) |
May 24, 2007 | 31.23 | 31.60 | 31.01 | 31.14 | 4,913,742 | -0.09(-0.30%) |
May 23, 2007 | 30.69 | 31.61 | 30.63 | 31.23 | 6,054,641 | +0.77(+2.52%) |
May 22, 2007 | 30.51 | 30.72 | 30.35 | 30.46 | 2,938,430 | -0.11(-0.37%) |
May 21, 2007 | 30.40 | 30.67 | 30.36 | 30.57 | 3,333,056 | +0.17(+0.54%) |
May 18, 2007 | 30.45 | 30.73 | 30.09 | 30.41 | 3,628,830 | +0.06(+0.20%) |
May 17, 2007 | 30.46 | 30.52 | 30.24 | 30.35 | 2,488,129 | -0.19(-0.63%) |
May 16, 2007 | 30.31 | 30.54 | 30.23 | 30.54 | 2,987,356 | +0.23(+0.76%) |
May 15, 2007 | 30.30 | 30.64 | 30.22 | 30.31 | 4,077,620 | -0.05(-0.15%) |
May 14, 2007 | 30.56 | 30.91 | 30.24 | 30.36 | 2,951,416 | -0.21(-0.67%) |
May 11, 2007 | 30.30 | 30.57 | 30.24 | 30.56 | 3,572,896 | +0.27(+0.90%) |
May 10, 2007 | 30.85 | 31.03 | 30.26 | 30.29 | 5,541,778 | -0.56(-1.82%) |
May 09, 2007 | 30.73 | 30.99 | 30.61 | 30.85 | 5,236,140 | -0.07(-0.21%) |
May 08, 2007 | 31.09 | 31.29 | 30.91 | 30.92 | 4,449,618 | -0.04(-0.13%) |
May 07, 2007 | 31.03 | 31.28 | 30.87 | 30.96 | 6,833,650 | -0.07(-0.23%) |
May 04, 2007 | 30.91 | 31.42 | 30.86 | 31.03 | 3,850,524 | +0.13(+0.41%) |
May 03, 2007 | 30.83 | 30.97 | 30.74 | 30.91 | 4,456,344 | +0.15(+0.47%) |
May 02, 2007 | 30.46 | 30.96 | 30.29 | 30.76 | 5,298,768 | +0.24(+0.78%) |
May 01, 2007 | 30.79 | 31.02 | 30.05 | 30.52 | 8,132,717 | -0.60(-1.92%) |
Apr 30, 2007 | 31.77 | 31.77 | 31.06 | 31.12 | 6,798,399 | -0.59(-1.86%) |
Apr 27, 2007 | 31.19 | 31.81 | 31.18 | 31.71 | 7,149,997 | +0.27(+0.86%) |
Apr 26, 2007 | 30.53 | 31.46 | 30.47 | 31.44 | 8,563,212 | +1.34(+4.44%) |
Apr 25, 2007 | 30.03 | 30.14 | 29.83 | 30.10 | 3,608,885 | +0.24(+0.80%) |
Apr 24, 2007 | 29.79 | 30.06 | 29.71 | 29.86 | 3,169,406 | +0.06(+0.20%) |
Apr 23, 2007 | 29.79 | 30.00 | 29.73 | 29.80 | 3,081,731 | +0.03(+0.09%) |
Apr 20, 2007 | 29.77 | 29.99 | 29.46 | 29.77 | 5,994,617 | +0.34(+1.15%) |
Apr 19, 2007 | 29.77 | 29.77 | 29.27 | 29.44 | 3,690,742 | -0.03(-0.09%) |
Apr 18, 2007 | 29.24 | 29.55 | 29.14 | 29.46 | 4,447,435 | +0.08(+0.27%) |
Apr 17, 2007 | 28.99 | 29.50 | 28.88 | 29.38 | 5,172,567 | +0.38(+1.32%) |
Apr 16, 2007 | 28.81 | 29.01 | 28.64 | 29.00 | 4,454,046 | +0.38(+1.32%) |
Apr 13, 2007 | 28.30 | 29.00 | 28.30 | 28.62 | 5,627,341 | +0.41(+1.46%) |
Apr 12, 2007 | 28.26 | 28.27 | 27.71 | 28.21 | 5,671,245 | +0.50(+1.79%) |
Apr 11, 2007 | 28.22 | 28.29 | 27.69 | 27.71 | 4,005,207 | -0.51(-1.81%) |
Apr 10, 2007 | 28.18 | 28.31 | 28.03 | 28.22 | 3,257,042 | -0.07(-0.23%) |
Apr 09, 2007 | 28.30 | 28.50 | 28.23 | 28.29 | 1,719,809 | -0.06(-0.21%) |
Apr 05, 2007 | 28.14 | 28.35 | 28.05 | 28.35 | 2,635,188 | +0.07(+0.23%) |
Apr 04, 2007 | 28.38 | 28.41 | 28.23 | 28.28 | 2,845,565 | -0.05(-0.16%) |
Apr 03, 2007 | 28.37 | 28.54 | 28.30 | 28.33 | 3,040,141 | +0.05(+0.16%) |
Apr 02, 2007 | 28.54 | 28.67 | 28.16 | 28.28 | 3,563,332 | -0.25(-0.88%) |
Mar 30, 2007 | 28.38 | 28.66 | 28.05 | 28.54 | 4,342,334 | +0.13(+0.44%) |
Mar 29, 2007 | 28.36 | 29.05 | 28.22 | 28.41 | 3,197,256 | +0.16(+0.56%) |
Mar 28, 2007 | 28.38 | 28.38 | 28.07 | 28.25 | 3,935,826 | -0.17(-0.58%) |
Mar 27, 2007 | 28.74 | 28.74 | 28.28 | 28.42 | 5,405,116 | -0.37(-1.29%) |
Mar 26, 2007 | 29.03 | 29.07 | 28.57 | 28.79 | 2,344,487 | -0.28(-0.98%) |
Mar 23, 2007 | 29.04 | 29.56 | 28.84 | 29.07 | 2,022,331 | +0.03(+0.11%) |
Mar 22, 2007 | 29.71 | 29.79 | 28.84 | 29.04 | 2,749,974 | -0.20(-0.68%) |
Mar 21, 2007 | 28.81 | 29.28 | 28.68 | 29.24 | 3,951,681 | +0.72(+2.53%) |
Mar 20, 2007 | 28.37 | 28.52 | 28.27 | 28.52 | 3,526,901 | +0.09(+0.33%) |
Mar 19, 2007 | 28.20 | 28.46 | 28.18 | 28.42 | 2,768,094 | +0.46(+1.63%) |
Mar 16, 2007 | 28.14 | 28.29 | 27.65 | 27.97 | 5,248,221 | -0.11(-0.38%) |
Mar 15, 2007 | 28.20 | 28.30 | 27.97 | 28.07 | 3,768,058 | -0.13(-0.47%) |
Mar 14, 2007 | 28.79 | 28.32 | 27.72 | 28.20 | 3,935,977 | +0.25(+0.90%) |
Mar 13, 2007 | 28.79 | 28.67 | 27.95 | 27.95 | 4,037,302 | -0.84(-2.92%) |
Mar 12, 2007 | 28.77 | 28.90 | 28.65 | 28.79 | 2,718,564 | -0.01(-0.05%) |
Mar 09, 2007 | 28.77 | 29.00 | 28.66 | 28.81 | 4,499,834 | +0.36(+1.28%) |
Mar 08, 2007 | 28.32 | 28.61 | 28.03 | 28.44 | 3,874,366 | +0.25(+0.89%) |
Mar 07, 2007 | 28.08 | 28.38 | 28.03 | 28.19 | 3,220,207 | -0.03(-0.12%) |
Mar 06, 2007 | 27.91 | 28.40 | 27.91 | 28.22 | 4,687,233 | +0.34(+1.21%) |
Mar 05, 2007 | 27.75 | 28.32 | 27.75 | 27.89 | 4,446,529 | -0.28(-1.01%) |
Mar 02, 2007 | 28.46 | 28.60 | 28.07 | 28.17 | 4,278,006 | -0.28(-1.00%) |