Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.89 | 31.89 | 31.34 | 31.74 | 22,860 | -0.17(-0.53%) |
May 30, 2007 | 31.40 | 31.91 | 31.40 | 31.91 | 52,416 | +0.51(+1.62%) |
May 29, 2007 | 31.33 | 31.49 | 31.33 | 31.40 | 6,906 | +0.00(+0.00%) |
May 25, 2007 | 31.36 | 31.50 | 31.36 | 31.40 | 14,773 | -0.10(-0.32%) |
May 24, 2007 | 31.55 | 31.79 | 31.50 | 31.50 | 69,685 | -0.03(-0.10%) |
May 23, 2007 | 31.60 | 31.89 | 31.53 | 31.53 | 4,098 | -0.09(-0.28%) |
May 22, 2007 | 31.98 | 31.98 | 31.52 | 31.62 | 798 | -0.08(-0.25%) |
May 21, 2007 | 31.69 | 31.70 | 31.50 | 31.70 | 66,226 | +0.00(+0.00%) |
May 18, 2007 | 31.69 | 31.70 | 31.50 | 31.70 | 66,226 | +0.36(+1.15%) |
May 17, 2007 | 31.01 | 31.74 | 31.01 | 31.34 | 2,666 | +0.17(+0.55%) |
May 16, 2007 | 31.69 | 31.69 | 31.16 | 31.17 | 1,869 | -0.15(-0.48%) |
May 15, 2007 | 31.96 | 31.96 | 31.27 | 31.32 | 6,414 | +0.10(+0.32%) |
May 14, 2007 | 31.35 | 31.74 | 31.20 | 31.22 | 5,289 | -0.13(-0.41%) |
May 11, 2007 | 31.20 | 31.80 | 31.20 | 31.35 | 15,925 | +0.16(+0.51%) |
May 10, 2007 | 31.20 | 31.49 | 31.05 | 31.19 | 26,349 | -0.21(-0.67%) |
May 09, 2007 | 31.23 | 31.40 | 31.11 | 31.40 | 11,204 | +0.54(+1.75%) |
May 08, 2007 | 31.04 | 31.04 | 30.67 | 30.86 | 2,124 | -0.03(-0.10%) |
May 07, 2007 | 30.55 | 30.89 | 30.55 | 30.89 | 7,279 | +0.33(+1.08%) |
May 04, 2007 | 30.74 | 30.74 | 30.31 | 30.56 | 95,555 | +0.11(+0.36%) |
May 03, 2007 | 30.50 | 30.50 | 30.35 | 30.45 | 6,356 | -0.10(-0.33%) |
May 02, 2007 | 30.74 | 30.74 | 30.50 | 30.55 | 6,400 | +0.00(+0.00%) |
May 01, 2007 | 30.75 | 30.75 | 30.50 | 30.55 | 12,312 | -0.01(-0.03%) |
Apr 30, 2007 | 30.75 | 30.75 | 30.52 | 30.56 | 4,229 | -0.27(-0.88%) |
Apr 27, 2007 | 30.25 | 31.00 | 30.25 | 30.83 | 9,596 | +0.58(+1.92%) |
Apr 26, 2007 | 30.01 | 30.26 | 30.01 | 30.25 | 4,779 | +0.25(+0.83%) |
Apr 25, 2007 | 30.00 | 30.24 | 29.90 | 30.00 | 47,870 | -0.20(-0.66%) |
Apr 24, 2007 | 30.20 | 30.20 | 29.92 | 30.20 | 17,774 | +0.14(+0.47%) |
Apr 23, 2007 | 30.75 | 30.75 | 30.06 | 30.06 | 15,130 | -0.49(-1.60%) |
Apr 20, 2007 | 30.69 | 30.69 | 30.45 | 30.55 | 9,284 | +0.19(+0.63%) |
Apr 19, 2007 | 30.79 | 30.79 | 30.25 | 30.36 | 5,375 | -0.44(-1.43%) |
Apr 18, 2007 | 30.85 | 30.85 | 30.75 | 30.80 | 36,761 | +0.15(+0.49%) |
Apr 17, 2007 | 30.65 | 31.00 | 30.65 | 30.65 | 4,100 | -0.20(-0.65%) |
Apr 16, 2007 | 30.75 | 31.20 | 30.75 | 30.85 | 21,746 | -0.15(-0.48%) |
Apr 13, 2007 | 30.70 | 31.00 | 30.70 | 31.00 | 20,089 | +0.29(+0.94%) |
Apr 12, 2007 | 31.00 | 31.00 | 30.71 | 30.71 | 1,363 | -0.28(-0.90%) |
Apr 11, 2007 | 30.99 | 30.99 | 30.70 | 30.99 | 3,936 | +0.04(+0.13%) |
Apr 10, 2007 | 30.70 | 31.00 | 30.70 | 30.95 | 14,627 | -0.05(-0.16%) |
Apr 09, 2007 | 30.33 | 31.00 | 30.33 | 31.00 | 4,809 | +0.23(+0.75%) |
Apr 05, 2007 | 30.70 | 31.00 | 30.70 | 30.77 | 2,090 | -0.09(-0.29%) |
Apr 04, 2007 | 31.10 | 31.10 | 30.86 | 30.86 | 3,129 | -0.12(-0.39%) |
Apr 03, 2007 | 30.86 | 31.24 | 30.86 | 30.98 | 7,367 | -0.12(-0.39%) |
Apr 02, 2007 | 31.10 | 31.10 | 31.10 | 31.10 | 12,428 | +0.00(+0.00%) |
Mar 30, 2007 | 31.24 | 31.25 | 31.00 | 31.10 | 5,292 | +0.10(+0.32%) |
Mar 29, 2007 | 31.25 | 31.25 | 31.00 | 31.00 | 19,823 | -0.25(-0.80%) |
Mar 28, 2007 | 31.25 | 31.25 | 31.00 | 31.25 | 11,964 | +0.00(+0.00%) |
Mar 27, 2007 | 31.25 | 31.25 | 31.00 | 31.25 | 10,357 | +0.15(+0.48%) |
Mar 26, 2007 | 30.85 | 31.10 | 30.65 | 31.10 | 34,438 | +0.05(+0.16%) |
Mar 23, 2007 | 31.00 | 31.25 | 31.00 | 31.05 | 21,093 | -0.20(-0.64%) |
Mar 22, 2007 | 31.20 | 31.25 | 30.85 | 31.25 | 7,369 | +0.05(+0.16%) |
Mar 21, 2007 | 31.25 | 31.25 | 31.00 | 31.20 | 17,137 | +0.05(+0.16%) |
Mar 20, 2007 | 31.23 | 31.23 | 31.00 | 31.15 | 92,434 | -0.09(-0.29%) |
Mar 19, 2007 | 31.23 | 31.24 | 31.10 | 31.24 | 30,549 | +0.24(+0.77%) |
Mar 16, 2007 | 30.82 | 31.00 | 30.51 | 31.00 | 21,451 | -0.25(-0.80%) |
Mar 15, 2007 | 31.67 | 31.67 | 31.25 | 31.25 | 5,226 | -0.42(-1.33%) |
Mar 14, 2007 | 31.00 | 31.67 | 31.00 | 31.67 | 4,751 | +0.44(+1.41%) |
Mar 13, 2007 | 31.25 | 31.25 | 30.83 | 31.23 | 172,374 | +0.23(+0.74%) |
Mar 12, 2007 | 30.50 | 31.25 | 30.50 | 31.00 | 5,001 | +0.25(+0.81%) |
Mar 09, 2007 | 31.16 | 31.50 | 30.66 | 30.75 | 68,154 | -0.84(-2.66%) |
Mar 08, 2007 | 31.40 | 31.60 | 31.40 | 31.59 | 4,642 | +0.09(+0.29%) |
Mar 07, 2007 | 31.49 | 31.50 | 31.30 | 31.50 | 7,317 | +0.25(+0.80%) |
Mar 06, 2007 | 31.25 | 31.25 | 31.25 | 31.25 | 12,930 | -0.25(-0.79%) |
Mar 05, 2007 | 31.00 | 31.50 | 31.00 | 31.50 | 4,700 | +0.40(+1.29%) |
Mar 02, 2007 | 30.95 | 31.10 | 30.76 | 31.10 | 3,481 | +0.59(+1.93%) |