Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.45 | 30.74 | 30.32 | 30.49 | 5,258,767 | +0.31(+1.04%) |
May 30, 2007 | 29.78 | 30.22 | 29.64 | 30.17 | 5,434,377 | +0.39(+1.31%) |
May 29, 2007 | 29.86 | 29.98 | 29.62 | 29.78 | 3,159,710 | +0.04(+0.13%) |
May 25, 2007 | 29.70 | 29.83 | 29.64 | 29.74 | 2,927,682 | +0.16(+0.53%) |
May 24, 2007 | 29.67 | 30.03 | 29.46 | 29.59 | 5,171,359 | -0.09(-0.30%) |
May 23, 2007 | 29.16 | 30.03 | 29.11 | 29.67 | 6,372,073 | +0.73(+2.52%) |
May 22, 2007 | 28.99 | 29.19 | 28.84 | 28.94 | 3,092,485 | -0.11(-0.37%) |
May 21, 2007 | 28.89 | 29.15 | 28.84 | 29.05 | 3,507,801 | +0.16(+0.54%) |
May 18, 2007 | 28.93 | 29.20 | 28.59 | 28.89 | 3,819,082 | +0.06(+0.20%) |
May 17, 2007 | 28.94 | 29.00 | 28.73 | 28.84 | 2,618,577 | -0.18(-0.63%) |
May 16, 2007 | 28.80 | 29.02 | 28.72 | 29.02 | 3,143,976 | +0.22(+0.76%) |
May 15, 2007 | 28.79 | 29.11 | 28.71 | 28.80 | 4,291,402 | -0.04(-0.15%) |
May 14, 2007 | 29.04 | 29.37 | 28.73 | 28.84 | 3,106,153 | -0.20(-0.67%) |
May 11, 2007 | 28.79 | 29.05 | 28.74 | 29.04 | 3,760,215 | +0.26(+0.90%) |
May 10, 2007 | 29.32 | 29.48 | 28.76 | 28.78 | 5,832,322 | -0.53(-1.82%) |
May 09, 2007 | 29.20 | 29.45 | 29.09 | 29.32 | 5,510,660 | -0.06(-0.21%) |
May 08, 2007 | 29.54 | 29.73 | 29.37 | 29.38 | 4,682,903 | -0.04(-0.13%) |
May 07, 2007 | 29.49 | 29.73 | 29.33 | 29.42 | 7,191,924 | -0.07(-0.23%) |
May 04, 2007 | 29.37 | 29.85 | 29.32 | 29.49 | 4,052,399 | +0.12(+0.41%) |
May 03, 2007 | 29.29 | 29.42 | 29.21 | 29.37 | 4,689,981 | +0.14(+0.47%) |
May 02, 2007 | 28.94 | 29.42 | 28.78 | 29.23 | 5,576,572 | +0.23(+0.78%) |
May 01, 2007 | 29.26 | 29.47 | 28.55 | 29.00 | 8,559,099 | -0.57(-1.92%) |
Apr 30, 2007 | 30.18 | 30.18 | 29.51 | 29.57 | 7,154,825 | -0.56(-1.86%) |
Apr 27, 2007 | 29.64 | 30.23 | 29.62 | 30.13 | 7,524,857 | +0.26(+0.86%) |
Apr 26, 2007 | 29.01 | 29.89 | 28.95 | 29.87 | 9,012,164 | +1.27(+4.44%) |
Apr 25, 2007 | 28.53 | 28.64 | 28.34 | 28.60 | 3,798,092 | +0.23(+0.80%) |
Apr 24, 2007 | 28.31 | 28.56 | 28.23 | 28.37 | 3,335,571 | +0.06(+0.20%) |
Apr 23, 2007 | 28.31 | 28.50 | 28.25 | 28.32 | 3,243,300 | +0.03(+0.09%) |
Apr 20, 2007 | 28.28 | 28.50 | 27.99 | 28.29 | 6,308,903 | +0.32(+1.15%) |
Apr 19, 2007 | 28.28 | 28.28 | 27.81 | 27.97 | 3,884,241 | -0.03(-0.09%) |
Apr 18, 2007 | 27.78 | 28.08 | 27.69 | 27.99 | 4,680,605 | +0.08(+0.27%) |
Apr 17, 2007 | 27.54 | 28.03 | 27.44 | 27.92 | 5,443,754 | +0.36(+1.32%) |
Apr 16, 2007 | 27.37 | 27.57 | 27.21 | 27.55 | 4,687,562 | +0.36(+1.32%) |
Apr 13, 2007 | 26.89 | 27.55 | 26.89 | 27.20 | 5,922,371 | +0.39(+1.46%) |
Apr 12, 2007 | 26.86 | 26.86 | 26.33 | 26.81 | 5,968,577 | +0.47(+1.79%) |
Apr 11, 2007 | 26.82 | 26.88 | 26.31 | 26.33 | 4,215,192 | -0.48(-1.81%) |
Apr 10, 2007 | 26.77 | 26.90 | 26.63 | 26.82 | 3,427,802 | -0.06(-0.23%) |
Apr 09, 2007 | 26.89 | 27.08 | 26.82 | 26.88 | 1,809,975 | -0.06(-0.21%) |
Apr 05, 2007 | 26.74 | 26.94 | 26.65 | 26.94 | 2,773,345 | +0.06(+0.23%) |
Apr 04, 2007 | 26.96 | 26.99 | 26.82 | 26.87 | 2,994,752 | -0.04(-0.16%) |
Apr 03, 2007 | 26.96 | 27.11 | 26.89 | 26.92 | 3,199,530 | +0.04(+0.16%) |
Apr 02, 2007 | 27.11 | 27.25 | 26.76 | 26.87 | 3,750,151 | -0.24(-0.88%) |
Mar 30, 2007 | 26.96 | 27.23 | 26.65 | 27.11 | 4,569,994 | +0.12(+0.44%) |
Mar 29, 2007 | 26.94 | 27.60 | 26.81 | 26.99 | 3,364,881 | +0.15(+0.56%) |
Mar 28, 2007 | 26.96 | 26.97 | 26.67 | 26.84 | 4,142,173 | -0.16(-0.58%) |
Mar 27, 2007 | 27.31 | 27.31 | 26.87 | 27.00 | 5,688,495 | -0.35(-1.29%) |
Mar 26, 2007 | 27.59 | 27.62 | 27.15 | 27.35 | 2,467,404 | -0.27(-0.98%) |
Mar 23, 2007 | 27.59 | 28.08 | 27.40 | 27.62 | 2,128,357 | +0.03(+0.11%) |
Mar 22, 2007 | 28.23 | 28.31 | 27.40 | 27.59 | 2,894,149 | -0.19(-0.68%) |
Mar 21, 2007 | 27.38 | 27.82 | 27.25 | 27.78 | 4,158,860 | +0.69(+2.53%) |
Mar 20, 2007 | 26.96 | 27.09 | 26.86 | 27.09 | 3,711,809 | +0.09(+0.33%) |
Mar 19, 2007 | 26.80 | 27.04 | 26.78 | 27.01 | 2,913,220 | +0.43(+1.63%) |
Mar 16, 2007 | 26.74 | 26.88 | 26.27 | 26.57 | 5,523,374 | -0.10(-0.38%) |
Mar 15, 2007 | 26.80 | 26.89 | 26.57 | 26.67 | 3,965,609 | -0.13(-0.47%) |
Mar 14, 2007 | 27.36 | 26.91 | 26.34 | 26.80 | 4,142,332 | +0.24(+0.90%) |
Mar 13, 2007 | 27.36 | 27.24 | 26.55 | 26.56 | 4,248,969 | -0.80(-2.92%) |
Mar 12, 2007 | 27.34 | 27.46 | 27.23 | 27.36 | 2,861,093 | -0.01(-0.05%) |
Mar 09, 2007 | 27.34 | 27.55 | 27.23 | 27.37 | 4,735,751 | +0.35(+1.28%) |
Mar 08, 2007 | 26.91 | 27.19 | 26.63 | 27.03 | 4,077,491 | +0.24(+0.89%) |
Mar 07, 2007 | 26.68 | 26.97 | 26.63 | 26.79 | 3,389,036 | -0.03(-0.12%) |
Mar 06, 2007 | 26.52 | 26.98 | 26.52 | 26.82 | 4,932,975 | +0.32(+1.21%) |
Mar 05, 2007 | 26.36 | 26.91 | 26.36 | 26.50 | 4,679,651 | -0.27(-1.01%) |
Mar 02, 2007 | 27.04 | 27.18 | 26.67 | 26.77 | 4,502,293 | -0.27(-1.00%) |