Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.90 | 31.58 | 30.78 | 31.51 | 7,719,781 | +0.61(+1.98%) |
May 30, 2007 | 30.89 | 31.06 | 30.53 | 30.89 | 10,012,156 | -0.32(-1.03%) |
May 29, 2007 | 30.71 | 31.42 | 30.57 | 31.21 | 11,473,824 | +0.46(+1.49%) |
May 25, 2007 | 30.72 | 30.88 | 30.61 | 30.76 | 6,280,175 | +0.08(+0.26%) |
May 24, 2007 | 30.90 | 31.02 | 30.51 | 30.68 | 11,143,465 | -0.10(-0.34%) |
May 23, 2007 | 30.93 | 31.07 | 30.76 | 30.78 | 8,021,882 | -0.19(-0.63%) |
May 22, 2007 | 30.90 | 31.13 | 30.66 | 30.97 | 6,803,992 | +0.32(+1.05%) |
May 21, 2007 | 30.85 | 31.13 | 30.53 | 30.65 | 7,870,829 | -0.09(-0.30%) |
May 18, 2007 | 31.30 | 31.51 | 30.53 | 30.74 | 13,989,910 | -0.54(-1.74%) |
May 17, 2007 | 31.23 | 31.53 | 30.88 | 31.29 | 10,565,090 | -0.01(-0.04%) |
May 16, 2007 | 31.16 | 31.39 | 30.74 | 31.30 | 11,704,010 | -0.30(-0.94%) |
May 15, 2007 | 31.78 | 31.98 | 31.44 | 31.60 | 8,293,245 | -0.14(-0.45%) |
May 14, 2007 | 31.93 | 32.01 | 31.40 | 31.74 | 8,972,913 | -0.06(-0.18%) |
May 11, 2007 | 31.86 | 32.26 | 31.73 | 31.80 | 7,332,873 | +0.18(+0.56%) |
May 10, 2007 | 32.46 | 32.46 | 31.58 | 31.62 | 10,369,485 | -1.00(-3.06%) |
May 09, 2007 | 32.11 | 32.66 | 31.95 | 32.62 | 5,263,996 | +0.35(+1.08%) |
May 08, 2007 | 32.35 | 32.35 | 31.92 | 32.27 | 5,344,506 | -0.27(-0.83%) |
May 07, 2007 | 32.63 | 32.70 | 32.49 | 32.54 | 5,008,554 | -0.05(-0.16%) |
May 04, 2007 | 32.38 | 32.63 | 32.19 | 32.59 | 3,775,124 | +0.28(+0.85%) |
May 03, 2007 | 32.15 | 32.58 | 32.07 | 32.31 | 4,359,380 | +0.08(+0.25%) |
May 02, 2007 | 31.98 | 32.35 | 31.90 | 32.23 | 5,470,634 | +0.21(+0.66%) |
May 01, 2007 | 31.82 | 32.09 | 31.60 | 32.02 | 6,495,473 | +0.19(+0.59%) |
Apr 30, 2007 | 31.68 | 32.41 | 31.55 | 31.83 | 10,876,750 | +0.23(+0.74%) |
Apr 27, 2007 | 31.40 | 32.35 | 31.39 | 31.60 | 7,896,778 | -0.25(-0.79%) |
Apr 26, 2007 | 31.23 | 31.96 | 31.12 | 31.85 | 8,170,781 | +0.45(+1.42%) |
Apr 25, 2007 | 31.40 | 31.49 | 31.00 | 31.40 | 7,076,517 | +0.09(+0.29%) |
Apr 24, 2007 | 31.20 | 31.47 | 30.80 | 31.31 | 8,342,273 | +0.34(+1.09%) |
Apr 23, 2007 | 30.83 | 31.07 | 30.72 | 30.97 | 6,193,986 | -0.09(-0.30%) |
Apr 20, 2007 | 31.56 | 31.56 | 30.81 | 31.06 | 8,872,432 | -0.01(-0.02%) |
Apr 19, 2007 | 31.01 | 31.61 | 30.76 | 31.07 | 9,819,194 | -0.25(-0.81%) |
Apr 18, 2007 | 31.34 | 31.59 | 31.05 | 31.32 | 7,538,414 | +0.06(+0.18%) |
Apr 17, 2007 | 31.35 | 31.37 | 31.06 | 31.27 | 6,572,943 | -0.08(-0.26%) |
Apr 16, 2007 | 31.19 | 31.38 | 30.88 | 31.35 | 7,550,115 | -0.01(-0.04%) |
Apr 13, 2007 | 31.61 | 31.66 | 30.90 | 31.36 | 9,917,839 | -0.54(-1.71%) |
Apr 12, 2007 | 31.78 | 32.03 | 31.52 | 31.90 | 8,368,768 | +0.18(+0.56%) |
Apr 11, 2007 | 32.10 | 32.23 | 31.69 | 31.72 | 8,438,808 | -0.58(-1.79%) |
Apr 10, 2007 | 31.75 | 32.39 | 31.61 | 32.30 | 10,214,944 | +0.48(+1.51%) |
Apr 09, 2007 | 31.98 | 32.02 | 31.47 | 31.82 | 8,092,660 | -0.18(-0.57%) |
Apr 05, 2007 | 31.59 | 32.03 | 31.46 | 32.00 | 7,421,763 | +0.35(+1.10%) |
Apr 04, 2007 | 31.37 | 31.74 | 31.27 | 31.65 | 10,876,941 | +0.58(+1.88%) |
Apr 03, 2007 | 30.81 | 31.20 | 30.53 | 31.07 | 7,804,537 | +0.41(+1.33%) |
Apr 02, 2007 | 30.60 | 30.73 | 30.22 | 30.66 | 8,063,057 | +0.11(+0.36%) |
Mar 30, 2007 | 30.53 | 30.86 | 30.42 | 30.55 | 6,960,919 | -0.09(-0.28%) |
Mar 29, 2007 | 30.71 | 30.83 | 30.07 | 30.64 | 8,283,288 | +0.07(+0.22%) |
Mar 28, 2007 | 30.74 | 30.98 | 30.41 | 30.57 | 5,312,887 | -0.29(-0.95%) |
Mar 27, 2007 | 31.05 | 31.45 | 30.86 | 30.86 | 7,448,608 | -0.30(-0.97%) |
Mar 26, 2007 | 31.14 | 31.33 | 30.67 | 31.17 | 6,390,020 | +0.03(+0.09%) |
Mar 23, 2007 | 30.78 | 31.23 | 30.71 | 31.14 | 7,044,710 | +0.42(+1.36%) |
Mar 22, 2007 | 31.11 | 31.17 | 30.45 | 30.72 | 7,008,648 | -0.38(-1.22%) |
Mar 21, 2007 | 30.43 | 31.18 | 30.19 | 31.10 | 8,225,618 | +0.71(+2.34%) |
Mar 20, 2007 | 29.95 | 30.51 | 29.81 | 30.39 | 8,112,679 | +0.45(+1.51%) |
Mar 19, 2007 | 29.98 | 30.06 | 29.66 | 29.94 | 6,455,954 | +0.12(+0.40%) |
Mar 16, 2007 | 29.79 | 30.04 | 29.47 | 29.82 | 7,633,241 | +0.01(+0.04%) |
Mar 15, 2007 | 29.86 | 29.91 | 29.59 | 29.80 | 5,162,406 | +0.02(+0.06%) |
Mar 14, 2007 | 29.64 | 29.79 | 29.22 | 29.79 | 6,939,297 | +0.28(+0.93%) |
Mar 13, 2007 | 30.23 | 30.10 | 29.50 | 29.51 | 8,583,077 | -0.72(-2.39%) |
Mar 12, 2007 | 30.12 | 30.47 | 30.04 | 30.23 | 8,197,032 | -0.05(-0.17%) |
Mar 09, 2007 | 30.69 | 30.69 | 29.94 | 30.29 | 8,432,563 | -0.15(-0.49%) |
Mar 08, 2007 | 29.81 | 30.82 | 29.80 | 30.43 | 18,476,630 | +1.18(+4.04%) |
Mar 07, 2007 | 29.17 | 29.51 | 29.04 | 29.25 | 7,028,912 | -0.06(-0.20%) |
Mar 06, 2007 | 29.64 | 29.65 | 29.11 | 29.31 | 8,278,738 | +0.01(+0.04%) |
Mar 05, 2007 | 28.58 | 29.79 | 28.51 | 29.30 | 13,528,118 | +0.70(+2.44%) |
Mar 02, 2007 | 28.94 | 29.32 | 28.37 | 28.60 | 9,306,222 | -0.58(-1.98%) |