Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.16 | 30.01 | 29.07 | 29.96 | 9,443,834 | +0.92(+3.16%) |
May 30, 2007 | 28.98 | 29.10 | 28.74 | 29.05 | 6,376,801 | +0.02(+0.06%) |
May 29, 2007 | 29.06 | 29.26 | 28.67 | 29.03 | 6,097,405 | +0.09(+0.30%) |
May 25, 2007 | 28.94 | 29.05 | 28.82 | 28.94 | 5,120,723 | -0.02(-0.06%) |
May 24, 2007 | 29.57 | 29.60 | 28.88 | 28.96 | 10,032,482 | -0.53(-1.81%) |
May 23, 2007 | 29.78 | 29.97 | 29.40 | 29.49 | 5,008,698 | -0.24(-0.79%) |
May 22, 2007 | 29.74 | 29.85 | 29.47 | 29.73 | 4,947,016 | +0.02(+0.08%) |
May 21, 2007 | 29.74 | 29.98 | 29.57 | 29.70 | 7,449,558 | +0.00(+0.00%) |
May 18, 2007 | 29.55 | 29.76 | 29.41 | 29.70 | 8,668,761 | +0.41(+1.40%) |
May 17, 2007 | 29.30 | 29.44 | 29.10 | 29.29 | 7,732,927 | -0.01(-0.02%) |
May 16, 2007 | 29.27 | 29.40 | 29.02 | 29.30 | 7,261,060 | +0.18(+0.62%) |
May 15, 2007 | 29.44 | 29.50 | 28.99 | 29.12 | 9,609,240 | +0.06(+0.19%) |
May 14, 2007 | 29.10 | 29.29 | 28.98 | 29.06 | 8,744,988 | -0.04(-0.13%) |
May 11, 2007 | 28.84 | 29.17 | 28.84 | 29.10 | 9,377,687 | +0.27(+0.93%) |
May 10, 2007 | 29.29 | 29.74 | 28.79 | 28.84 | 9,000,904 | -0.56(-1.92%) |
May 09, 2007 | 28.74 | 29.47 | 28.74 | 29.40 | 7,289,267 | +0.60(+2.07%) |
May 08, 2007 | 29.00 | 29.00 | 28.66 | 28.80 | 6,252,140 | -0.20(-0.68%) |
May 07, 2007 | 28.67 | 29.00 | 28.67 | 29.00 | 5,483,436 | +0.33(+1.15%) |
May 04, 2007 | 29.16 | 29.16 | 28.55 | 28.67 | 8,916,893 | -0.30(-1.05%) |
May 03, 2007 | 28.93 | 29.43 | 28.76 | 28.98 | 10,620,741 | +0.06(+0.19%) |
May 02, 2007 | 28.85 | 29.31 | 28.80 | 28.92 | 6,980,583 | +0.07(+0.26%) |
May 01, 2007 | 28.61 | 29.06 | 27.74 | 28.85 | 20,344,358 | -0.10(-0.34%) |
Apr 30, 2007 | 29.57 | 29.62 | 28.94 | 28.95 | 9,519,047 | -0.48(-1.62%) |
Apr 27, 2007 | 29.77 | 29.84 | 29.39 | 29.42 | 7,187,250 | -0.46(-1.54%) |
Apr 26, 2007 | 29.92 | 30.04 | 29.77 | 29.88 | 6,052,133 | -0.11(-0.37%) |
Apr 25, 2007 | 30.16 | 30.26 | 29.88 | 30.00 | 5,585,917 | -0.06(-0.21%) |
Apr 24, 2007 | 30.17 | 30.19 | 29.66 | 30.06 | 7,993,070 | -0.20(-0.66%) |
Apr 23, 2007 | 30.28 | 30.43 | 30.00 | 30.26 | 4,815,999 | +0.02(+0.06%) |
Apr 20, 2007 | 30.31 | 30.52 | 29.99 | 30.24 | 7,039,460 | +0.20(+0.68%) |
Apr 19, 2007 | 30.01 | 30.11 | 29.85 | 30.03 | 7,777,877 | -0.27(-0.90%) |
Apr 18, 2007 | 30.28 | 30.41 | 30.00 | 30.31 | 7,618,988 | -0.02(-0.06%) |
Apr 17, 2007 | 29.70 | 30.37 | 29.70 | 30.32 | 10,726,405 | +0.62(+2.09%) |
Apr 16, 2007 | 29.41 | 29.86 | 29.17 | 29.70 | 12,461,994 | +0.84(+2.90%) |
Apr 13, 2007 | 29.23 | 29.23 | 28.80 | 28.87 | 10,621,991 | -0.21(-0.73%) |
Apr 12, 2007 | 29.17 | 29.35 | 28.71 | 29.08 | 10,000,595 | -0.16(-0.55%) |
Apr 11, 2007 | 29.51 | 29.67 | 29.05 | 29.24 | 12,080,919 | -0.21(-0.72%) |
Apr 10, 2007 | 29.87 | 30.03 | 29.35 | 29.45 | 12,692,763 | -0.48(-1.60%) |
Apr 09, 2007 | 30.22 | 30.23 | 29.86 | 29.93 | 8,121,119 | -0.14(-0.45%) |
Apr 05, 2007 | 29.92 | 30.31 | 29.78 | 30.06 | 9,795,727 | +0.35(+1.17%) |
Apr 04, 2007 | 30.37 | 30.95 | 29.67 | 29.72 | 21,102,938 | -0.77(-2.52%) |
Apr 03, 2007 | 30.23 | 30.98 | 30.23 | 30.49 | 11,855,627 | +0.40(+1.34%) |
Apr 02, 2007 | 30.35 | 30.37 | 29.93 | 30.08 | 6,801,023 | -0.15(-0.49%) |
Mar 30, 2007 | 30.37 | 30.63 | 30.06 | 30.23 | 7,654,107 | -0.13(-0.43%) |
Mar 29, 2007 | 30.42 | 30.68 | 30.06 | 30.36 | 8,427,348 | +0.10(+0.33%) |
Mar 28, 2007 | 30.37 | 30.41 | 29.69 | 30.26 | 10,264,292 | -0.25(-0.81%) |
Mar 27, 2007 | 30.82 | 30.82 | 30.49 | 30.51 | 5,376,175 | -0.34(-1.11%) |
Mar 26, 2007 | 30.94 | 31.02 | 30.42 | 30.85 | 6,525,542 | -0.19(-0.60%) |
Mar 23, 2007 | 30.80 | 31.14 | 30.72 | 31.04 | 5,483,679 | +0.23(+0.75%) |
Mar 22, 2007 | 30.74 | 30.99 | 30.47 | 30.81 | 5,822,901 | +0.07(+0.22%) |
Mar 21, 2007 | 30.34 | 30.88 | 30.22 | 30.74 | 7,818,822 | +0.72(+2.40%) |
Mar 20, 2007 | 29.66 | 30.05 | 29.54 | 30.02 | 8,447,005 | +0.48(+1.62%) |
Mar 19, 2007 | 29.85 | 29.96 | 29.47 | 29.54 | 7,578,857 | -0.15(-0.50%) |
Mar 16, 2007 | 30.03 | 30.11 | 29.59 | 29.69 | 7,142,610 | -0.23(-0.77%) |
Mar 15, 2007 | 29.75 | 30.13 | 29.67 | 29.92 | 6,215,316 | +0.04(+0.15%) |
Mar 14, 2007 | 29.44 | 29.93 | 29.18 | 29.88 | 12,835,941 | +0.30(+1.03%) |
Mar 13, 2007 | 29.77 | 29.84 | 29.50 | 29.57 | 10,583,137 | -0.20(-0.67%) |
Mar 12, 2007 | 29.79 | 30.09 | 29.75 | 29.77 | 5,851,586 | -0.22(-0.74%) |
Mar 09, 2007 | 29.94 | 30.13 | 29.73 | 30.00 | 7,260,415 | +0.11(+0.37%) |
Mar 08, 2007 | 29.78 | 30.26 | 29.77 | 29.88 | 11,831,131 | +0.29(+0.96%) |
Mar 07, 2007 | 28.93 | 29.92 | 28.85 | 29.60 | 12,476,724 | +0.73(+2.54%) |
Mar 06, 2007 | 28.59 | 28.93 | 28.18 | 28.87 | 12,063,035 | +0.55(+1.95%) |
Mar 05, 2007 | 28.45 | 28.89 | 28.17 | 28.31 | 8,178,362 | -0.45(-1.55%) |
Mar 02, 2007 | 28.98 | 29.29 | 28.50 | 28.76 | 11,410,191 | -0.27(-0.94%) |