Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.86 | 31.56 | 30.71 | 31.56 | 1,007,798 | +0.72(+2.35%) |
May 30, 2007 | 30.56 | 30.84 | 30.13 | 30.84 | 647,543 | +0.18(+0.60%) |
May 29, 2007 | 30.37 | 30.79 | 30.30 | 30.66 | 760,897 | +0.48(+1.58%) |
May 25, 2007 | 29.88 | 30.23 | 29.85 | 30.18 | 262,003 | +0.35(+1.17%) |
May 24, 2007 | 29.94 | 30.49 | 29.77 | 29.83 | 539,280 | -0.05(-0.16%) |
May 23, 2007 | 30.29 | 30.48 | 29.87 | 29.88 | 1,069,905 | -0.48(-1.57%) |
May 22, 2007 | 30.32 | 30.41 | 29.78 | 30.36 | 581,024 | +0.55(+1.84%) |
May 21, 2007 | 29.21 | 29.90 | 29.21 | 29.81 | 502,456 | +0.63(+2.16%) |
May 18, 2007 | 29.01 | 29.34 | 28.56 | 29.18 | 462,579 | +0.22(+0.77%) |
May 17, 2007 | 28.73 | 29.14 | 28.70 | 28.95 | 472,251 | +0.08(+0.29%) |
May 16, 2007 | 28.56 | 28.93 | 28.55 | 28.87 | 685,723 | +0.43(+1.51%) |
May 15, 2007 | 28.58 | 28.76 | 28.40 | 28.44 | 394,193 | -0.11(-0.39%) |
May 14, 2007 | 28.69 | 28.87 | 28.49 | 28.55 | 269,130 | -0.24(-0.84%) |
May 11, 2007 | 28.92 | 28.98 | 28.51 | 28.79 | 369,758 | -0.09(-0.33%) |
May 10, 2007 | 28.94 | 29.23 | 28.82 | 28.89 | 515,183 | -0.12(-0.43%) |
May 09, 2007 | 28.84 | 29.11 | 28.65 | 29.01 | 435,598 | +0.08(+0.29%) |
May 08, 2007 | 28.83 | 28.96 | 28.41 | 28.93 | 313,420 | -0.01(-0.02%) |
May 07, 2007 | 29.31 | 29.31 | 28.83 | 28.93 | 396,908 | -0.45(-1.52%) |
May 04, 2007 | 29.20 | 29.44 | 29.08 | 29.38 | 345,152 | +0.14(+0.48%) |
May 03, 2007 | 29.06 | 29.38 | 28.62 | 29.24 | 569,875 | +0.18(+0.61%) |
May 02, 2007 | 28.44 | 29.27 | 28.42 | 29.06 | 577,511 | +0.57(+2.01%) |
May 01, 2007 | 28.49 | 28.70 | 28.33 | 28.49 | 560,661 | -0.23(-0.80%) |
Apr 30, 2007 | 29.15 | 29.18 | 28.70 | 28.72 | 392,157 | -0.47(-1.61%) |
Apr 27, 2007 | 29.52 | 29.52 | 29.15 | 29.19 | 540,478 | -0.45(-1.51%) |
Apr 26, 2007 | 29.76 | 29.84 | 29.43 | 29.64 | 664,851 | -0.06(-0.20%) |
Apr 25, 2007 | 29.21 | 30.02 | 29.02 | 29.70 | 1,116,231 | +0.56(+1.92%) |
Apr 24, 2007 | 28.99 | 29.19 | 28.69 | 29.14 | 628,028 | +0.15(+0.53%) |
Apr 23, 2007 | 28.85 | 29.02 | 28.78 | 28.99 | 544,710 | -0.03(-0.10%) |
Apr 20, 2007 | 28.83 | 29.14 | 28.65 | 29.02 | 618,695 | +0.43(+1.50%) |
Apr 19, 2007 | 28.39 | 28.73 | 28.27 | 28.59 | 581,872 | -0.07(-0.25%) |
Apr 18, 2007 | 28.52 | 28.79 | 28.24 | 28.66 | 521,632 | +0.05(+0.19%) |
Apr 17, 2007 | 28.42 | 28.72 | 28.29 | 28.60 | 544,710 | +0.15(+0.54%) |
Apr 16, 2007 | 28.11 | 28.49 | 28.02 | 28.45 | 525,534 | +0.42(+1.49%) |
Apr 13, 2007 | 27.26 | 28.07 | 27.26 | 28.03 | 975,048 | +0.71(+2.61%) |
Apr 12, 2007 | 26.93 | 27.34 | 26.86 | 27.32 | 937,546 | +0.21(+0.78%) |
Apr 11, 2007 | 27.55 | 27.64 | 27.06 | 27.11 | 695,396 | -0.49(-1.77%) |
Apr 10, 2007 | 27.83 | 27.83 | 27.43 | 27.60 | 845,234 | -0.42(-1.51%) |
Apr 09, 2007 | 28.10 | 28.30 | 27.76 | 28.02 | 1,045,300 | +0.01(+0.02%) |
Apr 05, 2007 | 27.54 | 28.27 | 27.54 | 28.02 | 1,703,194 | +0.50(+1.80%) |
Apr 04, 2007 | 27.96 | 28.33 | 27.39 | 27.52 | 1,497,698 | -0.42(-1.50%) |
Apr 03, 2007 | 27.70 | 28.01 | 27.67 | 27.94 | 1,138,630 | +0.53(+1.94%) |
Apr 02, 2007 | 27.58 | 27.58 | 27.16 | 27.41 | 1,204,301 | -0.10(-0.36%) |
Mar 30, 2007 | 26.68 | 27.51 | 26.58 | 27.51 | 778,375 | +0.83(+3.11%) |
Mar 29, 2007 | 26.65 | 26.85 | 26.50 | 26.68 | 613,265 | -0.05(-0.18%) |
Mar 28, 2007 | 26.81 | 26.90 | 26.52 | 26.72 | 815,537 | -0.60(-2.20%) |
Mar 27, 2007 | 27.61 | 27.66 | 27.19 | 27.33 | 512,129 | -0.39(-1.42%) |
Mar 26, 2007 | 27.67 | 27.80 | 27.16 | 27.72 | 968,939 | +0.01(+0.02%) |
Mar 23, 2007 | 27.40 | 27.82 | 27.23 | 27.71 | 641,434 | +0.34(+1.23%) |
Mar 22, 2007 | 27.10 | 27.41 | 27.01 | 27.38 | 530,116 | +0.39(+1.46%) |
Mar 21, 2007 | 26.94 | 27.15 | 26.74 | 26.98 | 759,370 | +0.08(+0.31%) |
Mar 20, 2007 | 27.08 | 27.10 | 26.74 | 26.90 | 790,253 | -0.16(-0.59%) |
Mar 19, 2007 | 26.67 | 27.15 | 26.67 | 27.06 | 475,136 | +0.51(+1.93%) |
Mar 16, 2007 | 26.52 | 26.57 | 26.35 | 26.55 | 534,358 | +0.04(+0.16%) |
Mar 15, 2007 | 26.08 | 26.62 | 26.02 | 26.51 | 454,434 | +0.42(+1.63%) |
Mar 14, 2007 | 25.79 | 26.24 | 25.44 | 26.08 | 2,031,208 | +0.44(+1.72%) |
Mar 13, 2007 | 26.04 | 26.08 | 25.56 | 25.64 | 533,171 | -0.40(-1.54%) |
Mar 12, 2007 | 26.34 | 26.41 | 25.90 | 26.04 | 538,261 | -0.29(-1.12%) |
Mar 09, 2007 | 26.19 | 26.38 | 26.11 | 26.34 | 776,169 | +0.29(+1.13%) |
Mar 08, 2007 | 26.25 | 26.48 | 25.86 | 26.04 | 907,171 | +0.78(+3.08%) |
Mar 07, 2007 | 25.16 | 25.59 | 24.91 | 25.26 | 766,497 | +0.06(+0.23%) |
Mar 06, 2007 | 24.80 | 25.22 | 24.77 | 25.20 | 604,611 | +0.58(+2.34%) |
Mar 05, 2007 | 24.99 | 25.22 | 24.52 | 24.63 | 572,878 | -0.54(-2.13%) |
Mar 02, 2007 | 25.58 | 25.69 | 25.10 | 25.16 | 715,419 | -0.47(-1.84%) |