Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.24 | 30.54 | 30.21 | 30.47 | 3,445,765 | +0.39(+1.31%) |
May 30, 2007 | 29.80 | 30.14 | 29.74 | 30.08 | 1,792,432 | +0.08(+0.26%) |
May 29, 2007 | 29.86 | 30.14 | 29.81 | 30.00 | 1,165,502 | +0.23(+0.79%) |
May 25, 2007 | 29.96 | 29.96 | 29.69 | 29.77 | 550,327 | +0.17(+0.59%) |
May 24, 2007 | 30.04 | 30.08 | 29.49 | 29.59 | 1,184,702 | -0.45(-1.49%) |
May 23, 2007 | 30.11 | 30.28 | 29.90 | 30.04 | 1,127,886 | +0.50(+1.68%) |
May 22, 2007 | 29.24 | 29.71 | 29.23 | 29.55 | 1,715,045 | +0.39(+1.33%) |
May 21, 2007 | 28.99 | 29.25 | 28.97 | 29.16 | 1,446,445 | -0.01(-0.03%) |
May 18, 2007 | 28.90 | 29.22 | 28.82 | 29.17 | 882,012 | -0.02(-0.05%) |
May 17, 2007 | 28.86 | 29.30 | 28.86 | 29.19 | 721,165 | +0.15(+0.53%) |
May 16, 2007 | 28.74 | 29.06 | 28.74 | 29.03 | 656,709 | +0.30(+1.05%) |
May 15, 2007 | 28.89 | 29.04 | 28.71 | 28.73 | 1,090,270 | -0.17(-0.60%) |
May 14, 2007 | 28.95 | 29.02 | 28.82 | 28.91 | 2,051,433 | -0.05(-0.16%) |
May 11, 2007 | 28.79 | 29.03 | 28.78 | 28.95 | 1,025,814 | +0.16(+0.57%) |
May 10, 2007 | 28.86 | 28.98 | 28.67 | 28.79 | 1,113,976 | -0.31(-1.05%) |
May 09, 2007 | 28.68 | 29.20 | 28.61 | 29.09 | 1,939,173 | +0.17(+0.58%) |
May 08, 2007 | 28.69 | 28.97 | 28.67 | 28.93 | 964,884 | -0.16(-0.54%) |
May 07, 2007 | 29.21 | 29.31 | 29.04 | 29.08 | 893,767 | -0.13(-0.44%) |
May 04, 2007 | 29.03 | 29.52 | 29.10 | 29.21 | 540,335 | +0.18(+0.63%) |
May 03, 2007 | 29.14 | 29.19 | 28.98 | 29.03 | 781,115 | -0.11(-0.37%) |
May 02, 2007 | 29.01 | 29.42 | 29.01 | 29.14 | 1,337,712 | -0.43(-1.47%) |
May 01, 2007 | 29.68 | 29.85 | 29.29 | 29.57 | 844,690 | -0.11(-0.38%) |
Apr 30, 2007 | 29.81 | 30.15 | 29.61 | 29.68 | 805,801 | -0.20(-0.68%) |
Apr 27, 2007 | 29.89 | 30.01 | 29.67 | 29.89 | 1,003,284 | -0.07(-0.22%) |
Apr 26, 2007 | 30.08 | 30.17 | 29.65 | 29.95 | 2,328,653 | -1.39(-4.45%) |
Apr 25, 2007 | 31.28 | 31.56 | 31.03 | 31.35 | 1,431,360 | +0.64(+2.09%) |
Apr 24, 2007 | 30.84 | 30.88 | 30.63 | 30.70 | 600,285 | +0.11(+0.35%) |
Apr 23, 2007 | 30.53 | 30.71 | 30.51 | 30.59 | 921,195 | +0.04(+0.12%) |
Apr 20, 2007 | 30.66 | 30.92 | 30.50 | 30.56 | 968,981 | +0.09(+0.28%) |
Apr 19, 2007 | 30.41 | 30.64 | 30.28 | 30.47 | 773,671 | -0.33(-1.06%) |
Apr 18, 2007 | 30.77 | 30.88 | 30.63 | 30.80 | 402,998 | -0.09(-0.28%) |
Apr 17, 2007 | 30.90 | 31.02 | 30.83 | 30.89 | 460,793 | -0.05(-0.17%) |
Apr 16, 2007 | 30.96 | 31.15 | 30.80 | 30.94 | 462,752 | +0.43(+1.42%) |
Apr 13, 2007 | 30.65 | 30.67 | 30.43 | 30.50 | 391,047 | -0.07(-0.23%) |
Apr 12, 2007 | 30.48 | 30.64 | 30.33 | 30.57 | 437,871 | +0.14(+0.45%) |
Apr 11, 2007 | 30.45 | 30.58 | 30.19 | 30.44 | 934,713 | -0.13(-0.42%) |
Apr 10, 2007 | 30.63 | 30.69 | 30.52 | 30.56 | 916,885 | +0.16(+0.54%) |
Apr 09, 2007 | 30.71 | 30.86 | 30.39 | 30.40 | 794,046 | -0.14(-0.47%) |
Apr 05, 2007 | 30.63 | 30.97 | 30.52 | 30.54 | 1,213,109 | +0.70(+2.36%) |
Apr 04, 2007 | 29.75 | 29.90 | 29.70 | 29.84 | 802,078 | +0.17(+0.59%) |
Apr 03, 2007 | 29.55 | 29.80 | 29.53 | 29.67 | 566,392 | +0.37(+1.25%) |
Apr 02, 2007 | 29.24 | 29.37 | 29.15 | 29.30 | 580,694 | +0.15(+0.51%) |
Mar 30, 2007 | 29.14 | 29.25 | 29.01 | 29.15 | 925,505 | -0.19(-0.64%) |
Mar 29, 2007 | 29.43 | 29.58 | 29.27 | 29.34 | 1,052,263 | -0.11(-0.38%) |
Mar 28, 2007 | 29.39 | 29.63 | 29.29 | 29.45 | 2,195,627 | +0.02(+0.05%) |
Mar 27, 2007 | 29.57 | 29.60 | 29.39 | 29.44 | 806,193 | -0.23(-0.79%) |
Mar 26, 2007 | 29.70 | 29.74 | 29.55 | 29.67 | 1,280,700 | +0.07(+0.22%) |
Mar 23, 2007 | 29.71 | 29.84 | 29.55 | 29.60 | 1,211,863 | -0.20(-0.68%) |
Mar 22, 2007 | 29.86 | 29.94 | 29.66 | 29.81 | 1,649,218 | -0.17(-0.58%) |
Mar 21, 2007 | 29.80 | 30.06 | 29.69 | 29.98 | 1,894,504 | +0.17(+0.58%) |
Mar 20, 2007 | 29.88 | 30.03 | 29.73 | 29.81 | 994,468 | -0.16(-0.53%) |
Mar 19, 2007 | 29.80 | 30.08 | 29.78 | 29.97 | 509,576 | +0.44(+1.49%) |
Mar 16, 2007 | 29.70 | 29.74 | 29.50 | 29.53 | 1,012,884 | -0.04(-0.14%) |
Mar 15, 2007 | 29.28 | 29.71 | 29.28 | 29.57 | 1,055,789 | +0.30(+1.03%) |
Mar 14, 2007 | 29.20 | 29.32 | 28.88 | 29.27 | 997,014 | -0.23(-0.78%) |
Mar 13, 2007 | 29.83 | 30.03 | 29.37 | 29.50 | 1,707,601 | -0.34(-1.13%) |
Mar 12, 2007 | 29.76 | 29.89 | 29.67 | 29.83 | 858,698 | +0.00(+0.00%) |
Mar 09, 2007 | 29.98 | 30.04 | 29.72 | 29.83 | 1,175,102 | -0.05(-0.17%) |
Mar 08, 2007 | 29.72 | 30.04 | 29.62 | 29.89 | 838,127 | +0.29(+0.97%) |
Mar 07, 2007 | 29.55 | 29.91 | 29.45 | 29.60 | 1,306,561 | +0.14(+0.49%) |
Mar 06, 2007 | 29.65 | 29.70 | 29.29 | 29.46 | 1,461,922 | +0.52(+1.78%) |
Mar 05, 2007 | 28.55 | 29.17 | 28.55 | 28.94 | 1,822,411 | -0.09(-0.30%) |
Mar 02, 2007 | 28.98 | 29.20 | 28.90 | 29.03 | 1,791,257 | -0.07(-0.23%) |