Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.65 | 31.84 | 31.61 | 31.82 | 111,191 | +0.34(+1.08%) |
May 30, 2007 | 31.15 | 31.48 | 31.15 | 31.48 | 290,992 | +0.03(+0.09%) |
May 29, 2007 | 31.35 | 31.53 | 31.24 | 31.45 | 89,628 | +0.46(+1.48%) |
May 25, 2007 | 30.83 | 30.99 | 30.76 | 30.99 | 24,067 | +0.30(+0.99%) |
May 24, 2007 | 31.23 | 31.41 | 30.66 | 30.69 | 195,483 | -0.56(-1.79%) |
May 23, 2007 | 31.72 | 31.72 | 31.25 | 31.25 | 66,758 | -0.32(-1.02%) |
May 22, 2007 | 31.40 | 31.71 | 31.02 | 31.57 | 340,871 | +0.23(+0.73%) |
May 21, 2007 | 31.00 | 31.50 | 30.97 | 31.34 | 233,055 | +0.34(+1.10%) |
May 18, 2007 | 30.95 | 31.00 | 30.80 | 31.00 | 36,156 | +0.17(+0.57%) |
May 17, 2007 | 30.99 | 31.07 | 30.83 | 30.83 | 58,808 | -0.24(-0.77%) |
May 16, 2007 | 30.81 | 31.06 | 30.70 | 31.06 | 98,994 | +0.44(+1.44%) |
May 15, 2007 | 31.01 | 31.20 | 30.62 | 30.62 | 129,814 | -0.35(-1.14%) |
May 14, 2007 | 31.49 | 31.55 | 30.91 | 30.98 | 64,580 | -0.40(-1.27%) |
May 11, 2007 | 31.00 | 31.40 | 31.00 | 31.38 | 48,026 | +0.52(+1.70%) |
May 10, 2007 | 31.24 | 31.45 | 30.85 | 30.85 | 141,902 | -0.61(-1.93%) |
May 09, 2007 | 31.01 | 31.50 | 31.01 | 31.46 | 58,590 | +0.14(+0.44%) |
May 08, 2007 | 30.92 | 31.34 | 30.92 | 31.32 | 66,976 | +0.29(+0.95%) |
May 07, 2007 | 31.23 | 31.29 | 31.03 | 31.03 | 93,222 | -0.08(-0.27%) |
May 04, 2007 | 31.07 | 31.28 | 30.96 | 31.11 | 67,085 | +0.19(+0.62%) |
May 03, 2007 | 30.73 | 30.99 | 30.72 | 30.92 | 70,570 | +0.20(+0.66%) |
May 02, 2007 | 30.40 | 30.86 | 30.40 | 30.71 | 50,595 | +0.54(+1.80%) |
May 01, 2007 | 30.11 | 30.24 | 29.90 | 30.17 | 30,395 | +0.05(+0.15%) |
Apr 30, 2007 | 30.74 | 30.74 | 30.10 | 30.13 | 96,707 | -0.62(-2.00%) |
Apr 27, 2007 | 30.74 | 30.83 | 30.59 | 30.74 | 163,030 | -0.21(-0.68%) |
Apr 26, 2007 | 31.13 | 31.18 | 30.33 | 30.95 | 196,088 | +0.13(+0.42%) |
Apr 25, 2007 | 30.48 | 30.87 | 30.41 | 30.83 | 815,695 | +0.74(+2.47%) |
Apr 24, 2007 | 29.92 | 30.14 | 29.65 | 30.08 | 115,765 | +0.28(+0.96%) |
Apr 23, 2007 | 30.06 | 30.06 | 29.77 | 29.80 | 38,770 | -0.25(-0.83%) |
Apr 20, 2007 | 30.34 | 30.47 | 29.87 | 30.04 | 164,881 | -0.08(-0.27%) |
Apr 19, 2007 | 29.92 | 30.23 | 29.92 | 30.13 | 113,914 | -0.06(-0.21%) |
Apr 18, 2007 | 29.98 | 30.36 | 29.85 | 30.19 | 142,664 | +0.18(+0.59%) |
Apr 17, 2007 | 30.09 | 30.15 | 29.96 | 30.01 | 63,600 | -0.08(-0.25%) |
Apr 16, 2007 | 30.04 | 30.14 | 29.97 | 30.09 | 31,037 | +0.17(+0.58%) |
Apr 13, 2007 | 29.74 | 30.00 | 29.58 | 29.92 | 85,490 | +0.13(+0.43%) |
Apr 12, 2007 | 29.51 | 29.81 | 29.38 | 29.79 | 262,677 | +0.06(+0.22%) |
Apr 11, 2007 | 30.15 | 30.23 | 29.72 | 29.72 | 242,421 | -0.39(-1.28%) |
Apr 10, 2007 | 30.03 | 30.11 | 30.00 | 30.11 | 18,295 | +0.13(+0.43%) |
Apr 09, 2007 | 30.29 | 30.29 | 29.95 | 29.98 | 36,637 | -0.17(-0.55%) |
Apr 05, 2007 | 29.92 | 30.17 | 29.92 | 30.15 | 46,828 | +0.23(+0.77%) |
Apr 04, 2007 | 29.97 | 29.97 | 29.83 | 29.92 | 44,324 | +0.06(+0.22%) |
Apr 03, 2007 | 29.59 | 29.97 | 29.55 | 29.85 | 435,618 | +0.39(+1.31%) |
Apr 02, 2007 | 29.53 | 29.53 | 29.25 | 29.47 | 62,293 | +0.06(+0.22%) |
Mar 30, 2007 | 29.30 | 29.46 | 29.15 | 29.40 | 34,740 | +0.23(+0.79%) |
Mar 29, 2007 | 29.70 | 29.70 | 28.92 | 29.17 | 143,536 | -0.28(-0.97%) |
Mar 28, 2007 | 29.42 | 29.66 | 29.39 | 29.46 | 94,093 | -0.21(-0.71%) |
Mar 27, 2007 | 29.68 | 29.77 | 29.58 | 29.67 | 61,204 | -0.14(-0.46%) |
Mar 26, 2007 | 29.66 | 29.82 | 29.38 | 29.81 | 81,242 | +0.11(+0.37%) |
Mar 23, 2007 | 29.69 | 29.81 | 29.66 | 29.70 | 166,950 | -0.03(-0.09%) |
Mar 22, 2007 | 29.98 | 29.98 | 29.66 | 29.72 | 99,103 | -0.37(-1.22%) |
Mar 21, 2007 | 29.71 | 30.11 | 29.56 | 30.09 | 113,696 | +0.35(+1.17%) |
Mar 20, 2007 | 29.42 | 29.81 | 29.39 | 29.74 | 62,837 | +0.26(+0.87%) |
Mar 19, 2007 | 29.58 | 29.81 | 29.43 | 29.48 | 40,403 | +0.01(+0.03%) |
Mar 16, 2007 | 29.55 | 29.73 | 29.36 | 29.48 | 158,020 | -0.16(-0.53%) |
Mar 15, 2007 | 29.55 | 29.65 | 29.41 | 29.63 | 91,588 | +0.09(+0.31%) |
Mar 14, 2007 | 29.21 | 29.54 | 28.94 | 29.54 | 1,363,049 | +0.52(+1.80%) |
Mar 13, 2007 | 29.66 | 29.70 | 29.02 | 29.02 | 77,322 | -0.64(-2.17%) |
Mar 12, 2007 | 29.60 | 29.78 | 29.43 | 29.66 | 50,640 | +0.18(+0.62%) |
Mar 09, 2007 | 29.81 | 29.82 | 29.24 | 29.48 | 95,944 | +0.03(+0.09%) |
Mar 08, 2007 | 29.67 | 29.80 | 29.44 | 29.45 | 35,938 | +0.09(+0.31%) |
Mar 07, 2007 | 29.31 | 29.52 | 29.22 | 29.36 | 62,620 | -0.11(-0.37%) |
Mar 06, 2007 | 29.32 | 29.55 | 29.27 | 29.47 | 105,310 | +0.62(+2.16%) |
Mar 05, 2007 | 28.69 | 29.38 | 28.69 | 28.84 | 141,793 | -0.42(-1.44%) |
Mar 02, 2007 | 29.96 | 29.96 | 29.26 | 29.26 | 160,416 | -0.73(-2.45%) |