Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.81 | 31.17 | 30.61 | 31.10 | 1,441,324 | +0.28(+0.89%) |
May 30, 2007 | 30.39 | 30.82 | 30.09 | 30.82 | 1,674,306 | +0.43(+1.41%) |
May 29, 2007 | 30.20 | 30.40 | 30.01 | 30.39 | 964,110 | +0.27(+0.89%) |
May 25, 2007 | 30.12 | 30.34 | 30.03 | 30.13 | 866,175 | -0.01(-0.03%) |
May 24, 2007 | 30.57 | 30.59 | 29.71 | 30.14 | 1,716,133 | -0.35(-1.14%) |
May 23, 2007 | 30.48 | 30.75 | 30.30 | 30.48 | 1,186,198 | +0.05(+0.16%) |
May 22, 2007 | 30.22 | 30.49 | 30.18 | 30.44 | 1,395,900 | +0.07(+0.24%) |
May 21, 2007 | 30.36 | 30.56 | 30.28 | 30.36 | 2,312,407 | +0.11(+0.35%) |
May 18, 2007 | 30.18 | 30.37 | 30.09 | 30.26 | 2,092,076 | +0.23(+0.76%) |
May 17, 2007 | 30.61 | 30.61 | 30.01 | 30.03 | 1,859,793 | -0.45(-1.46%) |
May 16, 2007 | 30.48 | 30.61 | 30.38 | 30.48 | 1,336,117 | -0.02(-0.05%) |
May 15, 2007 | 30.71 | 30.96 | 30.40 | 30.49 | 1,270,257 | -0.21(-0.69%) |
May 14, 2007 | 30.90 | 31.08 | 30.61 | 30.70 | 481,825 | -0.13(-0.42%) |
May 11, 2007 | 30.75 | 30.91 | 30.52 | 30.83 | 578,458 | +0.05(+0.16%) |
May 10, 2007 | 31.30 | 31.30 | 30.74 | 30.78 | 1,070,961 | -0.52(-1.66%) |
May 09, 2007 | 30.94 | 31.44 | 30.90 | 31.30 | 780,995 | +0.35(+1.13%) |
May 08, 2007 | 31.17 | 31.25 | 30.87 | 30.95 | 834,880 | -0.36(-1.16%) |
May 07, 2007 | 31.05 | 31.40 | 30.91 | 31.32 | 804,794 | +0.41(+1.34%) |
May 04, 2007 | 30.99 | 31.07 | 30.69 | 30.91 | 1,327,480 | +0.10(+0.32%) |
May 03, 2007 | 30.97 | 31.03 | 30.66 | 30.81 | 825,801 | -0.15(-0.47%) |
May 02, 2007 | 30.74 | 31.11 | 30.62 | 30.95 | 943,729 | +0.21(+0.69%) |
May 01, 2007 | 30.49 | 30.91 | 30.37 | 30.74 | 1,175,642 | +0.36(+1.20%) |
Apr 30, 2007 | 30.74 | 30.74 | 30.28 | 30.38 | 1,015,628 | -0.23(-0.74%) |
Apr 27, 2007 | 30.52 | 30.78 | 30.43 | 30.61 | 635,704 | -0.08(-0.26%) |
Apr 26, 2007 | 30.27 | 30.93 | 30.27 | 30.69 | 730,080 | -0.26(-0.84%) |
Apr 25, 2007 | 30.69 | 31.02 | 30.56 | 30.95 | 991,812 | +0.35(+1.14%) |
Apr 24, 2007 | 30.50 | 30.65 | 30.35 | 30.60 | 1,011,202 | +0.02(+0.08%) |
Apr 23, 2007 | 30.63 | 30.93 | 30.40 | 30.57 | 846,742 | -0.05(-0.16%) |
Apr 20, 2007 | 30.92 | 30.96 | 30.47 | 30.62 | 1,583,508 | +0.17(+0.56%) |
Apr 19, 2007 | 30.40 | 30.51 | 30.27 | 30.45 | 1,327,865 | -0.15(-0.48%) |
Apr 18, 2007 | 30.60 | 30.74 | 30.29 | 30.60 | 1,231,978 | -0.01(-0.03%) |
Apr 17, 2007 | 30.41 | 30.77 | 30.40 | 30.61 | 1,086,137 | +0.14(+0.45%) |
Apr 16, 2007 | 30.16 | 30.48 | 30.14 | 30.47 | 1,093,547 | +0.39(+1.29%) |
Apr 13, 2007 | 30.21 | 30.21 | 30.00 | 30.08 | 1,013,224 | -0.17(-0.56%) |
Apr 12, 2007 | 30.04 | 30.31 | 29.98 | 30.25 | 1,621,396 | +0.16(+0.54%) |
Apr 11, 2007 | 30.11 | 30.18 | 29.81 | 30.09 | 1,677,179 | -0.12(-0.40%) |
Apr 10, 2007 | 29.75 | 30.24 | 29.69 | 30.21 | 2,250,423 | +0.57(+1.91%) |
Apr 09, 2007 | 29.53 | 29.74 | 29.25 | 29.64 | 2,911,850 | +0.11(+0.38%) |
Apr 05, 2007 | 29.25 | 29.67 | 29.25 | 29.53 | 1,884,982 | +0.35(+1.19%) |
Apr 04, 2007 | 29.22 | 29.25 | 28.85 | 29.18 | 2,204,352 | +0.03(+0.11%) |
Apr 03, 2007 | 29.33 | 29.52 | 29.11 | 29.15 | 2,770,633 | -0.06(-0.22%) |
Apr 02, 2007 | 29.38 | 29.39 | 28.89 | 29.21 | 2,113,778 | -0.06(-0.19%) |
Mar 30, 2007 | 29.44 | 29.56 | 29.07 | 29.27 | 2,563,536 | -0.03(-0.11%) |
Mar 29, 2007 | 29.38 | 29.49 | 29.20 | 29.30 | 1,937,513 | -0.07(-0.25%) |
Mar 28, 2007 | 29.81 | 29.92 | 29.23 | 29.37 | 2,209,292 | -0.50(-1.68%) |
Mar 27, 2007 | 30.04 | 30.13 | 29.79 | 29.88 | 1,785,120 | -0.16(-0.54%) |
Mar 26, 2007 | 30.31 | 30.36 | 29.79 | 30.04 | 2,001,892 | -0.22(-0.72%) |
Mar 23, 2007 | 30.42 | 30.78 | 30.22 | 30.26 | 1,654,249 | -0.01(-0.03%) |
Mar 22, 2007 | 30.14 | 30.35 | 30.03 | 30.27 | 3,488,433 | +0.12(+0.40%) |
Mar 21, 2007 | 30.52 | 31.13 | 29.48 | 30.14 | 9,408,745 | -2.70(-8.22%) |
Mar 20, 2007 | 32.47 | 32.96 | 32.45 | 32.84 | 1,303,146 | +0.38(+1.17%) |
Mar 19, 2007 | 32.29 | 32.66 | 32.20 | 32.46 | 819,387 | +0.30(+0.93%) |
Mar 16, 2007 | 32.21 | 32.30 | 31.85 | 32.16 | 1,696,360 | -0.05(-0.15%) |
Mar 15, 2007 | 32.43 | 32.53 | 32.05 | 32.21 | 1,515,827 | -0.30(-0.92%) |
Mar 14, 2007 | 31.81 | 32.69 | 31.42 | 32.51 | 1,902,499 | +0.36(+1.11%) |
Mar 13, 2007 | 32.58 | 32.56 | 32.13 | 32.15 | 1,532,833 | -0.43(-1.32%) |
Mar 12, 2007 | 32.44 | 32.68 | 32.09 | 32.58 | 646,473 | +0.14(+0.43%) |
Mar 09, 2007 | 32.62 | 32.73 | 32.11 | 32.45 | 1,619,723 | +0.06(+0.18%) |
Mar 08, 2007 | 32.27 | 32.61 | 32.16 | 32.39 | 1,517,618 | +0.24(+0.76%) |
Mar 07, 2007 | 31.76 | 32.45 | 31.43 | 32.15 | 1,453,514 | +0.56(+1.77%) |
Mar 06, 2007 | 31.51 | 31.76 | 31.17 | 31.59 | 1,164,818 | +0.08(+0.26%) |
Mar 05, 2007 | 32.29 | 32.29 | 31.50 | 31.51 | 1,991,693 | -0.40(-1.25%) |
Mar 02, 2007 | 31.83 | 32.15 | 31.80 | 31.90 | 1,497,671 | -0.30(-0.93%) |