Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.29 | 32.41 | 32.20 | 32.37 | 65,097 | +0.19(+0.60%) |
May 30, 2007 | 31.71 | 32.18 | 31.71 | 32.17 | 104,384 | +0.32(+1.00%) |
May 29, 2007 | 31.88 | 31.96 | 31.72 | 31.85 | 235,037 | +0.06(+0.19%) |
May 25, 2007 | 31.71 | 31.84 | 31.69 | 31.79 | 35,175 | +0.26(+0.83%) |
May 24, 2007 | 31.89 | 32.03 | 31.53 | 31.53 | 41,342 | -0.26(-0.81%) |
May 23, 2007 | 31.84 | 31.99 | 31.79 | 31.79 | 31,749 | +0.01(+0.04%) |
May 22, 2007 | 31.77 | 31.84 | 31.64 | 31.78 | 38,145 | +0.04(+0.12%) |
May 21, 2007 | 31.63 | 31.82 | 31.63 | 31.74 | 77,432 | +0.11(+0.35%) |
May 18, 2007 | 31.53 | 31.67 | 31.53 | 31.63 | 102,329 | +0.13(+0.42%) |
May 17, 2007 | 31.46 | 31.56 | 31.42 | 31.50 | 18,044 | +0.02(+0.07%) |
May 16, 2007 | 31.44 | 31.49 | 31.31 | 31.47 | 36,089 | +0.18(+0.56%) |
May 15, 2007 | 31.39 | 31.58 | 31.28 | 31.30 | 38,601 | +0.01(+0.03%) |
May 14, 2007 | 31.43 | 31.46 | 31.21 | 31.29 | 30,835 | -0.14(-0.43%) |
May 11, 2007 | 31.32 | 31.43 | 31.24 | 31.43 | 36,546 | +0.29(+0.94%) |
May 10, 2007 | 31.39 | 31.41 | 31.11 | 31.13 | 44,769 | -0.40(-1.28%) |
May 09, 2007 | 31.29 | 31.55 | 31.29 | 31.53 | 45,225 | +0.21(+0.68%) |
May 08, 2007 | 31.15 | 31.32 | 31.12 | 31.32 | 78,345 | +0.02(+0.06%) |
May 07, 2007 | 31.32 | 31.38 | 31.29 | 31.30 | 65,326 | +0.05(+0.15%) |
May 04, 2007 | 31.31 | 31.36 | 31.21 | 31.25 | 38,373 | +0.00(+0.00%) |
May 03, 2007 | 31.19 | 31.26 | 31.15 | 31.25 | 54,819 | +0.17(+0.53%) |
May 02, 2007 | 30.86 | 31.18 | 30.86 | 31.09 | 85,198 | +0.32(+1.03%) |
May 01, 2007 | 30.72 | 30.79 | 30.61 | 30.77 | 63,727 | +0.09(+0.28%) |
Apr 30, 2007 | 30.97 | 30.97 | 30.69 | 30.69 | 98,217 | -0.27(-0.86%) |
Apr 27, 2007 | 30.68 | 31.06 | 30.66 | 30.95 | 69,209 | +0.32(+1.03%) |
Apr 26, 2007 | 30.68 | 30.70 | 30.61 | 30.64 | 75,376 | +0.05(+0.16%) |
Apr 25, 2007 | 30.43 | 30.62 | 30.32 | 30.59 | 23,069 | +0.26(+0.87%) |
Apr 24, 2007 | 30.37 | 30.40 | 30.26 | 30.33 | 55,504 | -0.06(-0.19%) |
Apr 23, 2007 | 30.37 | 30.49 | 30.37 | 30.38 | 29,008 | -0.05(-0.16%) |
Apr 20, 2007 | 30.47 | 30.48 | 30.29 | 30.43 | 29,693 | +0.35(+1.16%) |
Apr 19, 2007 | 29.87 | 30.17 | 29.87 | 30.08 | 57,788 | -0.00(-0.01%) |
Apr 18, 2007 | 30.05 | 30.16 | 30.00 | 30.09 | 33,576 | +0.08(+0.28%) |
Apr 17, 2007 | 30.01 | 30.04 | 29.92 | 30.00 | 22,156 | +0.00(+0.01%) |
Apr 16, 2007 | 29.98 | 30.03 | 29.95 | 30.00 | 67,838 | +0.18(+0.59%) |
Apr 13, 2007 | 29.79 | 29.82 | 29.64 | 29.82 | 16,902 | +0.08(+0.26%) |
Apr 12, 2007 | 29.42 | 29.74 | 29.38 | 29.74 | 13,933 | +0.26(+0.89%) |
Apr 11, 2007 | 29.67 | 29.67 | 29.42 | 29.48 | 23,754 | -0.12(-0.41%) |
Apr 10, 2007 | 29.66 | 29.70 | 29.60 | 29.60 | 31,977 | +0.01(+0.04%) |
Apr 09, 2007 | 29.72 | 29.72 | 29.59 | 29.59 | 59,387 | +0.01(+0.04%) |
Apr 05, 2007 | 29.54 | 29.62 | 29.47 | 29.58 | 15,075 | +0.02(+0.07%) |
Apr 04, 2007 | 29.53 | 29.61 | 29.53 | 29.56 | 22,841 | -0.03(-0.10%) |
Apr 03, 2007 | 29.55 | 29.64 | 29.55 | 29.59 | 39,515 | +0.22(+0.75%) |
Apr 02, 2007 | 29.37 | 29.39 | 29.25 | 29.37 | 71,721 | +0.12(+0.40%) |
Mar 30, 2007 | 29.33 | 29.42 | 29.12 | 29.25 | 213,338 | -0.05(-0.16%) |
Mar 29, 2007 | 29.39 | 29.39 | 29.14 | 29.30 | 19,415 | +0.11(+0.36%) |
Mar 28, 2007 | 29.36 | 29.37 | 29.17 | 29.19 | 62,585 | -0.25(-0.85%) |
Mar 27, 2007 | 29.48 | 29.50 | 29.39 | 29.44 | 45,225 | -0.25(-0.83%) |
Mar 26, 2007 | 29.73 | 29.73 | 29.42 | 29.69 | 85,198 | -0.06(-0.19%) |
Mar 23, 2007 | 29.63 | 29.78 | 29.61 | 29.74 | 25,125 | +0.08(+0.28%) |
Mar 22, 2007 | 29.69 | 29.70 | 29.55 | 29.66 | 29,693 | -0.02(-0.07%) |
Mar 21, 2007 | 29.25 | 29.68 | 29.25 | 29.68 | 83,142 | +0.45(+1.54%) |
Mar 20, 2007 | 29.10 | 29.23 | 29.09 | 29.23 | 40,885 | +0.13(+0.45%) |
Mar 19, 2007 | 29.01 | 29.11 | 28.97 | 29.10 | 29,465 | +0.30(+1.05%) |
Mar 16, 2007 | 28.93 | 28.99 | 28.68 | 28.80 | 46,824 | -0.04(-0.15%) |
Mar 15, 2007 | 28.68 | 28.90 | 28.68 | 28.84 | 41,571 | +0.18(+0.61%) |
Mar 14, 2007 | 28.73 | 28.76 | 28.30 | 28.67 | 34,033 | +0.09(+0.32%) |
Mar 13, 2007 | 29.16 | 28.99 | 28.58 | 28.58 | 72,407 | -0.59(-2.01%) |
Mar 12, 2007 | 28.87 | 29.20 | 28.87 | 29.16 | 15,760 | +0.19(+0.66%) |
Mar 09, 2007 | 29.13 | 29.13 | 28.88 | 28.97 | 60,986 | +0.06(+0.20%) |
Mar 08, 2007 | 28.95 | 29.04 | 28.85 | 28.91 | 38,145 | +0.18(+0.64%) |
Mar 07, 2007 | 28.69 | 28.85 | 28.69 | 28.73 | 32,206 | +0.04(+0.14%) |
Mar 06, 2007 | 28.63 | 28.76 | 28.50 | 28.69 | 76,518 | +0.32(+1.13%) |
Mar 05, 2007 | 28.49 | 28.67 | 28.37 | 28.37 | 110,095 | -0.24(-0.84%) |
Mar 02, 2007 | 28.88 | 28.98 | 28.61 | 28.61 | 169,254 | -0.40(-1.37%) |