Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.95 | 29.30 | 28.94 | 29.13 | 9,926,864 | +0.53(+1.85%) |
May 30, 2007 | 28.50 | 28.79 | 28.38 | 28.60 | 5,993,800 | -0.01(-0.03%) |
May 29, 2007 | 29.20 | 29.48 | 28.53 | 28.61 | 5,628,637 | -0.29(-1.00%) |
May 25, 2007 | 29.16 | 29.32 | 28.70 | 28.90 | 5,068,688 | -0.10(-0.34%) |
May 24, 2007 | 29.75 | 29.88 | 28.99 | 29.00 | 4,859,390 | -0.76(-2.55%) |
May 23, 2007 | 29.97 | 30.01 | 29.48 | 29.76 | 4,824,660 | +0.21(+0.71%) |
May 22, 2007 | 30.16 | 30.30 | 29.48 | 29.55 | 3,798,150 | -0.72(-2.38%) |
May 21, 2007 | 29.90 | 30.47 | 29.69 | 30.27 | 4,297,200 | +0.44(+1.48%) |
May 18, 2007 | 29.69 | 30.06 | 29.45 | 29.83 | 4,495,470 | +0.38(+1.29%) |
May 17, 2007 | 29.68 | 29.78 | 29.35 | 29.45 | 5,212,284 | -0.33(-1.11%) |
May 16, 2007 | 29.98 | 29.99 | 29.35 | 29.78 | 5,650,200 | -0.22(-0.73%) |
May 15, 2007 | 29.74 | 30.39 | 29.66 | 30.00 | 5,551,274 | +0.29(+0.98%) |
May 14, 2007 | 30.13 | 30.47 | 29.23 | 29.71 | 6,575,870 | -0.36(-1.20%) |
May 11, 2007 | 30.14 | 30.35 | 30.05 | 30.07 | 3,523,922 | +0.18(+0.60%) |
May 10, 2007 | 30.64 | 30.70 | 29.78 | 29.89 | 5,190,200 | -1.04(-3.36%) |
May 09, 2007 | 30.95 | 31.48 | 30.75 | 30.93 | 5,786,800 | -0.24(-0.77%) |
May 08, 2007 | 31.00 | 31.22 | 30.59 | 31.17 | 5,837,983 | +0.10(+0.32%) |
May 07, 2007 | 30.79 | 31.37 | 30.88 | 31.07 | 7,414,150 | +0.58(+1.90%) |
May 04, 2007 | 30.65 | 31.11 | 30.32 | 30.49 | 7,855,331 | +0.16(+0.53%) |
May 03, 2007 | 29.70 | 30.55 | 29.39 | 30.33 | 10,722,450 | +0.75(+2.54%) |
May 02, 2007 | 28.24 | 29.74 | 28.10 | 29.58 | 10,765,854 | +1.59(+5.68%) |
May 01, 2007 | 28.09 | 28.19 | 27.71 | 27.99 | 5,402,633 | -0.12(-0.43%) |
Apr 30, 2007 | 28.70 | 28.70 | 28.06 | 28.11 | 3,948,047 | -0.48(-1.68%) |
Apr 27, 2007 | 28.49 | 28.59 | 28.20 | 28.59 | 3,927,295 | +0.22(+0.78%) |
Apr 26, 2007 | 28.50 | 28.60 | 28.31 | 28.37 | 5,799,512 | -0.47(-1.63%) |
Apr 25, 2007 | 28.57 | 28.95 | 28.45 | 28.84 | 4,222,855 | +0.44(+1.55%) |
Apr 24, 2007 | 28.36 | 28.73 | 28.29 | 28.40 | 3,591,000 | -0.14(-0.49%) |
Apr 23, 2007 | 28.83 | 29.07 | 28.36 | 28.54 | 4,776,300 | -0.32(-1.11%) |
Apr 20, 2007 | 29.18 | 29.34 | 28.80 | 28.86 | 5,533,189 | +0.18(+0.63%) |
Apr 19, 2007 | 28.78 | 29.07 | 28.65 | 28.68 | 7,038,350 | -0.68(-2.32%) |
Apr 18, 2007 | 29.59 | 29.62 | 29.25 | 29.36 | 4,692,680 | -0.17(-0.58%) |
Apr 17, 2007 | 29.69 | 29.92 | 29.43 | 29.53 | 4,446,400 | -0.14(-0.47%) |
Apr 16, 2007 | 29.41 | 29.81 | 29.35 | 29.67 | 5,682,057 | +0.33(+1.12%) |
Apr 13, 2007 | 29.10 | 29.45 | 28.90 | 29.34 | 8,064,000 | +0.39(+1.35%) |
Apr 12, 2007 | 28.95 | 29.03 | 28.76 | 28.95 | 5,536,211 | +0.01(+0.03%) |
Apr 11, 2007 | 29.39 | 29.55 | 28.77 | 28.94 | 6,463,239 | -0.32(-1.09%) |
Apr 10, 2007 | 29.24 | 29.64 | 29.18 | 29.26 | 3,334,958 | +0.08(+0.27%) |
Apr 09, 2007 | 29.37 | 29.62 | 29.09 | 29.18 | 2,773,300 | -0.15(-0.51%) |
Apr 05, 2007 | 29.49 | 29.72 | 29.25 | 29.33 | 5,301,580 | -0.02(-0.07%) |
Apr 04, 2007 | 29.36 | 29.53 | 29.15 | 29.35 | 4,852,900 | +0.23(+0.79%) |
Apr 03, 2007 | 28.72 | 29.25 | 28.70 | 29.12 | 4,180,900 | +0.32(+1.11%) |
Apr 02, 2007 | 28.47 | 28.88 | 28.40 | 28.80 | 4,272,100 | +0.25(+0.88%) |
Mar 30, 2007 | 28.95 | 29.03 | 28.53 | 28.55 | 3,621,200 | -0.30(-1.04%) |
Mar 29, 2007 | 28.83 | 29.05 | 28.55 | 28.85 | 4,251,400 | -0.08(-0.28%) |
Mar 28, 2007 | 29.19 | 29.20 | 28.78 | 28.93 | 4,187,800 | +0.02(+0.07%) |
Mar 27, 2007 | 29.04 | 29.07 | 28.77 | 28.91 | 3,572,600 | -0.14(-0.48%) |
Mar 26, 2007 | 29.29 | 29.31 | 28.85 | 29.05 | 4,023,489 | -0.02(-0.07%) |
Mar 23, 2007 | 29.11 | 29.20 | 28.80 | 29.07 | 4,311,600 | -0.02(-0.07%) |
Mar 22, 2007 | 29.26 | 29.41 | 29.03 | 29.09 | 4,792,200 | -0.15(-0.51%) |
Mar 21, 2007 | 28.86 | 29.24 | 28.57 | 29.24 | 5,105,900 | +0.57(+1.99%) |
Mar 20, 2007 | 28.86 | 28.90 | 28.60 | 28.67 | 5,006,200 | +0.21(+0.74%) |
Mar 19, 2007 | 28.11 | 28.61 | 28.10 | 28.46 | 5,305,050 | +0.39(+1.39%) |
Mar 16, 2007 | 28.24 | 28.53 | 27.66 | 28.07 | 6,037,400 | -0.01(-0.04%) |
Mar 15, 2007 | 27.80 | 28.37 | 27.71 | 28.08 | 7,226,693 | +0.47(+1.70%) |
Mar 14, 2007 | 27.30 | 27.73 | 26.94 | 27.61 | 7,872,310 | +0.19(+0.69%) |
Mar 13, 2007 | 28.45 | 28.69 | 27.35 | 27.42 | 7,444,050 | -1.03(-3.62%) |
Mar 12, 2007 | 28.06 | 28.60 | 27.95 | 28.45 | 4,523,300 | +0.49(+1.75%) |
Mar 09, 2007 | 28.26 | 28.32 | 27.95 | 27.96 | 5,672,700 | -0.02(-0.07%) |
Mar 08, 2007 | 28.50 | 28.58 | 27.91 | 27.98 | 5,592,500 | -0.21(-0.74%) |
Mar 07, 2007 | 28.31 | 28.55 | 28.08 | 28.19 | 4,546,900 | -0.16(-0.56%) |
Mar 06, 2007 | 28.33 | 28.59 | 28.06 | 28.35 | 7,696,400 | +0.48(+1.72%) |
Mar 05, 2007 | 28.06 | 28.46 | 27.80 | 27.87 | 9,114,500 | -0.60(-2.11%) |
Mar 02, 2007 | 29.00 | 29.28 | 28.30 | 28.47 | 8,104,500 | -0.80(-2.73%) |