Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.93 | 30.33 | 29.75 | 30.31 | 4,372,547 | +0.35(+1.18%) |
May 30, 2007 | 29.70 | 29.95 | 29.58 | 29.95 | 3,013,392 | +0.18(+0.61%) |
May 29, 2007 | 29.84 | 30.07 | 29.70 | 29.77 | 2,214,299 | +0.13(+0.44%) |
May 25, 2007 | 29.86 | 30.12 | 29.43 | 29.64 | 2,758,903 | -0.22(-0.75%) |
May 24, 2007 | 30.54 | 30.71 | 29.85 | 29.86 | 3,988,717 | -0.72(-2.35%) |
May 23, 2007 | 30.79 | 31.04 | 30.54 | 30.58 | 2,648,638 | -0.20(-0.65%) |
May 22, 2007 | 30.88 | 31.19 | 30.76 | 30.78 | 3,603,311 | -0.10(-0.31%) |
May 21, 2007 | 30.92 | 31.02 | 30.82 | 30.88 | 2,216,654 | -0.21(-0.68%) |
May 18, 2007 | 31.23 | 31.26 | 30.95 | 31.09 | 2,264,458 | -0.10(-0.33%) |
May 17, 2007 | 31.37 | 31.40 | 31.08 | 31.19 | 2,362,271 | -0.18(-0.56%) |
May 16, 2007 | 31.03 | 31.41 | 30.99 | 31.37 | 2,792,574 | +0.34(+1.09%) |
May 15, 2007 | 31.03 | 31.38 | 30.98 | 31.03 | 2,112,642 | +0.05(+0.17%) |
May 14, 2007 | 31.05 | 31.11 | 30.86 | 30.98 | 1,794,826 | -0.07(-0.22%) |
May 11, 2007 | 30.95 | 31.24 | 30.84 | 31.05 | 2,203,987 | +0.37(+1.21%) |
May 10, 2007 | 30.87 | 31.11 | 30.62 | 30.68 | 2,467,579 | -0.42(-1.34%) |
May 09, 2007 | 31.07 | 31.17 | 30.98 | 31.10 | 1,615,518 | +0.07(+0.22%) |
May 08, 2007 | 31.01 | 31.24 | 30.91 | 31.03 | 1,793,950 | -0.06(-0.20%) |
May 07, 2007 | 30.85 | 31.18 | 30.85 | 31.09 | 2,470,731 | +0.30(+0.98%) |
May 04, 2007 | 30.79 | 30.98 | 30.63 | 30.79 | 2,416,799 | +0.03(+0.09%) |
May 03, 2007 | 30.72 | 30.77 | 30.53 | 30.76 | 2,545,501 | +0.00(+0.00%) |
May 02, 2007 | 30.43 | 30.82 | 30.42 | 30.76 | 3,054,707 | +0.33(+1.09%) |
May 01, 2007 | 30.06 | 30.48 | 30.06 | 30.43 | 2,999,373 | +0.41(+1.35%) |
Apr 30, 2007 | 29.91 | 30.24 | 29.87 | 30.02 | 6,473,982 | +0.11(+0.38%) |
Apr 27, 2007 | 29.73 | 29.99 | 29.72 | 29.91 | 4,098,858 | +0.06(+0.19%) |
Apr 26, 2007 | 29.85 | 30.08 | 29.75 | 29.85 | 4,199,718 | -0.03(-0.11%) |
Apr 25, 2007 | 29.99 | 30.19 | 29.85 | 29.88 | 2,183,034 | -0.07(-0.23%) |
Apr 24, 2007 | 29.37 | 30.61 | 29.29 | 29.95 | 6,059,856 | +0.73(+2.48%) |
Apr 23, 2007 | 28.67 | 29.26 | 28.67 | 29.23 | 3,256,062 | +0.56(+1.95%) |
Apr 20, 2007 | 28.90 | 29.07 | 28.40 | 28.67 | 5,242,994 | -0.18(-0.61%) |
Apr 19, 2007 | 29.13 | 29.18 | 28.81 | 28.85 | 2,036,471 | -0.27(-0.92%) |
Apr 18, 2007 | 28.97 | 29.17 | 28.87 | 29.11 | 1,812,512 | +0.05(+0.16%) |
Apr 17, 2007 | 28.86 | 29.07 | 28.83 | 29.07 | 2,132,427 | +0.18(+0.61%) |
Apr 16, 2007 | 28.95 | 28.99 | 28.75 | 28.89 | 1,887,106 | -0.01(-0.04%) |
Apr 13, 2007 | 28.83 | 28.91 | 28.71 | 28.90 | 1,524,814 | +0.08(+0.28%) |
Apr 12, 2007 | 29.13 | 29.13 | 28.62 | 28.82 | 1,805,858 | -0.10(-0.36%) |
Apr 11, 2007 | 29.03 | 29.12 | 28.72 | 28.93 | 2,390,008 | -0.11(-0.37%) |
Apr 10, 2007 | 28.61 | 29.05 | 28.60 | 29.03 | 2,543,400 | +0.39(+1.36%) |
Apr 09, 2007 | 28.79 | 28.94 | 28.55 | 28.65 | 2,848,608 | -0.18(-0.63%) |
Apr 05, 2007 | 28.85 | 28.95 | 28.64 | 28.83 | 2,487,191 | -0.02(-0.08%) |
Apr 04, 2007 | 28.94 | 29.12 | 28.70 | 28.85 | 3,051,555 | -0.22(-0.77%) |
Apr 03, 2007 | 29.10 | 29.19 | 28.93 | 29.07 | 2,589,803 | -0.01(-0.02%) |
Apr 02, 2007 | 28.73 | 29.11 | 28.59 | 29.08 | 3,858,360 | +0.35(+1.23%) |
Mar 30, 2007 | 29.19 | 29.32 | 28.03 | 28.73 | 8,129,600 | -0.49(-1.66%) |
Mar 29, 2007 | 29.32 | 29.32 | 29.03 | 29.21 | 2,326,445 | +0.00(+0.00%) |
Mar 28, 2007 | 28.92 | 29.68 | 28.92 | 29.21 | 6,326,719 | +0.30(+1.05%) |
Mar 27, 2007 | 28.86 | 28.94 | 28.67 | 28.91 | 2,752,125 | -0.01(-0.02%) |
Mar 26, 2007 | 28.83 | 29.03 | 28.72 | 28.91 | 2,559,685 | +0.00(+0.00%) |
Mar 23, 2007 | 28.51 | 28.98 | 28.37 | 28.91 | 5,259,979 | +0.34(+1.20%) |
Mar 22, 2007 | 28.95 | 28.95 | 27.95 | 28.57 | 8,672,426 | -0.39(-1.34%) |
Mar 21, 2007 | 28.61 | 29.06 | 28.44 | 28.96 | 4,100,434 | +0.23(+0.80%) |
Mar 20, 2007 | 28.07 | 28.79 | 28.02 | 28.73 | 2,828,996 | +0.62(+2.19%) |
Mar 19, 2007 | 27.84 | 28.24 | 27.73 | 28.11 | 2,729,712 | +0.28(+1.01%) |
Mar 16, 2007 | 28.41 | 28.43 | 27.80 | 27.83 | 5,557,483 | -0.54(-1.89%) |
Mar 15, 2007 | 28.22 | 28.48 | 28.06 | 28.37 | 3,626,950 | +0.05(+0.18%) |
Mar 14, 2007 | 28.27 | 28.55 | 28.05 | 28.32 | 3,441,864 | -0.01(-0.02%) |
Mar 13, 2007 | 28.80 | 28.84 | 28.07 | 28.33 | 3,412,796 | -0.47(-1.65%) |
Mar 12, 2007 | 28.60 | 28.82 | 28.51 | 28.80 | 1,533,919 | +0.18(+0.62%) |
Mar 09, 2007 | 28.73 | 28.92 | 28.49 | 28.62 | 2,423,803 | -0.08(-0.28%) |
Mar 08, 2007 | 29.05 | 29.05 | 28.61 | 28.70 | 2,800,454 | -0.34(-1.18%) |
Mar 07, 2007 | 28.93 | 29.18 | 28.85 | 29.05 | 1,750,524 | +0.01(+0.02%) |
Mar 06, 2007 | 28.96 | 29.09 | 28.70 | 29.04 | 1,870,296 | +0.18(+0.63%) |
Mar 05, 2007 | 29.12 | 29.12 | 28.78 | 28.86 | 1,940,864 | -0.63(-2.13%) |
Mar 02, 2007 | 29.83 | 29.84 | 29.40 | 29.49 | 1,414,323 | -0.40(-1.34%) |