Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.45 | 30.74 | 30.33 | 30.49 | 5,258,238 | +0.31(+1.04%) |
May 30, 2007 | 29.78 | 30.22 | 29.64 | 30.17 | 5,433,831 | +0.39(+1.31%) |
May 29, 2007 | 29.86 | 29.99 | 29.63 | 29.78 | 3,159,392 | +0.04(+0.13%) |
May 25, 2007 | 29.70 | 29.84 | 29.65 | 29.75 | 2,927,388 | +0.16(+0.53%) |
May 24, 2007 | 29.68 | 30.03 | 29.46 | 29.59 | 5,170,839 | -0.09(-0.30%) |
May 23, 2007 | 29.17 | 30.04 | 29.11 | 29.68 | 6,371,432 | +0.73(+2.52%) |
May 22, 2007 | 28.99 | 29.19 | 28.84 | 28.95 | 3,092,174 | -0.11(-0.37%) |
May 21, 2007 | 28.89 | 29.15 | 28.85 | 29.05 | 3,507,448 | +0.16(+0.54%) |
May 18, 2007 | 28.94 | 29.21 | 28.60 | 28.90 | 3,818,698 | +0.06(+0.20%) |
May 17, 2007 | 28.95 | 29.00 | 28.73 | 28.84 | 2,618,313 | -0.18(-0.63%) |
May 16, 2007 | 28.80 | 29.02 | 28.73 | 29.02 | 3,143,660 | +0.22(+0.76%) |
May 15, 2007 | 28.79 | 29.12 | 28.71 | 28.80 | 4,290,970 | -0.04(-0.15%) |
May 14, 2007 | 29.04 | 29.37 | 28.73 | 28.85 | 3,105,840 | -0.20(-0.67%) |
May 11, 2007 | 28.79 | 29.05 | 28.74 | 29.04 | 3,759,837 | +0.26(+0.90%) |
May 10, 2007 | 29.32 | 29.48 | 28.76 | 28.78 | 5,831,736 | -0.53(-1.82%) |
May 09, 2007 | 29.20 | 29.45 | 29.09 | 29.32 | 5,510,106 | -0.06(-0.21%) |
May 08, 2007 | 29.55 | 29.73 | 29.37 | 29.38 | 4,682,432 | -0.04(-0.13%) |
May 07, 2007 | 29.49 | 29.73 | 29.34 | 29.42 | 7,191,201 | -0.07(-0.23%) |
May 04, 2007 | 29.37 | 29.85 | 29.33 | 29.49 | 4,051,991 | +0.12(+0.41%) |
May 03, 2007 | 29.29 | 29.43 | 29.21 | 29.37 | 4,689,509 | +0.14(+0.47%) |
May 02, 2007 | 28.94 | 29.42 | 28.78 | 29.23 | 5,576,011 | +0.23(+0.78%) |
May 01, 2007 | 29.26 | 29.48 | 28.56 | 29.00 | 8,558,238 | -0.57(-1.92%) |
Apr 30, 2007 | 30.19 | 30.19 | 29.51 | 29.57 | 7,154,106 | -0.56(-1.86%) |
Apr 27, 2007 | 29.64 | 30.23 | 29.63 | 30.13 | 7,524,100 | +0.26(+0.86%) |
Apr 26, 2007 | 29.01 | 29.90 | 28.95 | 29.87 | 9,011,257 | +1.27(+4.44%) |
Apr 25, 2007 | 28.53 | 28.65 | 28.34 | 28.60 | 3,797,709 | +0.23(+0.80%) |
Apr 24, 2007 | 28.31 | 28.56 | 28.23 | 28.38 | 3,335,236 | +0.06(+0.20%) |
Apr 23, 2007 | 28.31 | 28.51 | 28.25 | 28.32 | 3,242,974 | +0.03(+0.09%) |
Apr 20, 2007 | 28.29 | 28.50 | 28.00 | 28.29 | 6,308,268 | +0.32(+1.15%) |
Apr 19, 2007 | 28.29 | 28.29 | 27.82 | 27.97 | 3,883,850 | -0.03(-0.09%) |
Apr 18, 2007 | 27.78 | 28.08 | 27.69 | 28.00 | 4,680,134 | +0.08(+0.27%) |
Apr 17, 2007 | 27.54 | 28.04 | 27.44 | 27.92 | 5,443,206 | +0.37(+1.32%) |
Apr 16, 2007 | 27.37 | 27.57 | 27.22 | 27.56 | 4,687,091 | +0.36(+1.32%) |
Apr 13, 2007 | 26.90 | 27.56 | 26.90 | 27.20 | 5,921,776 | +0.39(+1.46%) |
Apr 12, 2007 | 26.86 | 26.86 | 26.34 | 26.81 | 5,967,976 | +0.47(+1.79%) |
Apr 11, 2007 | 26.82 | 26.88 | 26.32 | 26.34 | 4,214,768 | -0.48(-1.81%) |
Apr 10, 2007 | 26.78 | 26.90 | 26.63 | 26.82 | 3,427,457 | -0.06(-0.23%) |
Apr 09, 2007 | 26.89 | 27.08 | 26.83 | 26.88 | 1,809,793 | -0.06(-0.21%) |
Apr 05, 2007 | 26.75 | 26.94 | 26.66 | 26.94 | 2,773,066 | +0.06(+0.23%) |
Apr 04, 2007 | 26.97 | 27.00 | 26.83 | 26.88 | 2,994,451 | -0.04(-0.16%) |
Apr 03, 2007 | 26.96 | 27.12 | 26.89 | 26.92 | 3,199,208 | +0.04(+0.16%) |
Apr 02, 2007 | 27.12 | 27.25 | 26.76 | 26.88 | 3,749,774 | -0.24(-0.88%) |
Mar 30, 2007 | 26.97 | 27.24 | 26.65 | 27.12 | 4,569,534 | +0.12(+0.44%) |
Mar 29, 2007 | 26.95 | 27.60 | 26.81 | 27.00 | 3,364,543 | +0.15(+0.56%) |
Mar 28, 2007 | 26.97 | 26.97 | 26.67 | 26.85 | 4,141,756 | -0.16(-0.58%) |
Mar 27, 2007 | 27.31 | 27.31 | 26.87 | 27.00 | 5,687,923 | -0.35(-1.29%) |
Mar 26, 2007 | 27.59 | 27.62 | 27.15 | 27.36 | 2,467,156 | -0.27(-0.98%) |
Mar 23, 2007 | 27.59 | 28.09 | 27.41 | 27.63 | 2,128,143 | +0.03(+0.11%) |
Mar 22, 2007 | 28.24 | 28.31 | 27.41 | 27.59 | 2,893,858 | -0.19(-0.68%) |
Mar 21, 2007 | 27.38 | 27.82 | 27.25 | 27.78 | 4,158,441 | +0.69(+2.53%) |
Mar 20, 2007 | 26.96 | 27.10 | 26.86 | 27.10 | 3,711,436 | +0.09(+0.33%) |
Mar 19, 2007 | 26.80 | 27.05 | 26.78 | 27.01 | 2,912,927 | +0.43(+1.63%) |
Mar 16, 2007 | 26.75 | 26.88 | 26.27 | 26.58 | 5,522,819 | -0.10(-0.38%) |
Mar 15, 2007 | 26.80 | 26.89 | 26.58 | 26.68 | 3,965,210 | -0.13(-0.47%) |
Mar 14, 2007 | 27.36 | 26.92 | 26.34 | 26.80 | 4,141,915 | +0.24(+0.90%) |
Mar 13, 2007 | 27.36 | 27.24 | 26.56 | 26.56 | 4,248,542 | -0.80(-2.92%) |
Mar 12, 2007 | 27.34 | 27.46 | 27.23 | 27.36 | 2,860,805 | -0.01(-0.05%) |
Mar 09, 2007 | 27.34 | 27.56 | 27.24 | 27.37 | 4,735,275 | +0.35(+1.28%) |
Mar 08, 2007 | 26.91 | 27.19 | 26.63 | 27.03 | 4,077,081 | +0.24(+0.89%) |
Mar 07, 2007 | 26.68 | 26.97 | 26.63 | 26.79 | 3,388,695 | -0.03(-0.12%) |
Mar 06, 2007 | 26.52 | 26.98 | 26.52 | 26.82 | 4,932,478 | +0.32(+1.21%) |
Mar 05, 2007 | 26.37 | 26.92 | 26.37 | 26.50 | 4,679,180 | -0.27(-1.01%) |
Mar 02, 2007 | 27.04 | 27.18 | 26.68 | 26.77 | 4,501,840 | -0.27(-1.00%) |