Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.45 | 31.63 | 30.45 | 31.40 | 12,500 | +0.58(+1.88%) |
May 30, 2007 | 31.05 | 31.08 | 30.57 | 30.82 | 3,300 | -0.23(-0.74%) |
May 29, 2007 | 31.20 | 31.30 | 31.05 | 31.05 | 500 | +0.05(+0.16%) |
May 25, 2007 | 30.26 | 31.05 | 30.26 | 31.00 | 3,100 | -0.05(-0.16%) |
May 24, 2007 | 30.85 | 31.59 | 30.42 | 31.05 | 3,100 | -0.21(-0.67%) |
May 23, 2007 | 30.98 | 31.35 | 30.98 | 31.26 | 4,500 | +0.41(+1.33%) |
May 22, 2007 | 30.75 | 30.86 | 30.64 | 30.85 | 6,400 | +0.21(+0.69%) |
May 21, 2007 | 32.10 | 32.10 | 30.26 | 30.64 | 7,300 | -0.87(-2.76%) |
May 18, 2007 | 30.88 | 31.51 | 30.69 | 31.51 | 4,200 | +0.64(+2.07%) |
May 17, 2007 | 31.08 | 31.97 | 30.65 | 30.87 | 4,900 | -0.36(-1.15%) |
May 16, 2007 | 31.05 | 31.23 | 30.55 | 31.23 | 2,600 | -0.04(-0.13%) |
May 15, 2007 | 30.36 | 31.27 | 30.10 | 31.27 | 3,000 | +0.71(+2.32%) |
May 14, 2007 | 31.75 | 32.05 | 30.25 | 30.56 | 6,400 | -1.44(-4.50%) |
May 11, 2007 | 30.87 | 32.93 | 30.75 | 32.00 | 10,200 | +1.25(+4.07%) |
May 10, 2007 | 30.30 | 30.95 | 30.30 | 30.75 | 8,600 | -0.07(-0.23%) |
May 09, 2007 | 30.50 | 30.95 | 30.50 | 30.82 | 7,400 | +0.32(+1.05%) |
May 08, 2007 | 31.30 | 31.30 | 30.50 | 30.50 | 12,200 | -0.65(-2.09%) |
May 07, 2007 | 31.15 | 31.32 | 31.00 | 31.15 | 8,600 | -0.22(-0.70%) |
May 04, 2007 | 32.70 | 32.90 | 31.10 | 31.37 | 15,700 | -0.79(-2.46%) |
May 03, 2007 | 30.05 | 32.16 | 30.05 | 32.16 | 16,600 | +1.92(+6.35%) |
May 02, 2007 | 31.05 | 31.16 | 29.40 | 30.24 | 32,800 | -0.60(-1.95%) |
May 01, 2007 | 31.05 | 31.05 | 30.69 | 30.84 | 9,700 | -0.16(-0.52%) |
Apr 30, 2007 | 31.07 | 31.30 | 31.00 | 31.00 | 8,200 | -0.05(-0.16%) |
Apr 27, 2007 | 31.15 | 31.29 | 31.00 | 31.05 | 7,300 | -0.33(-1.05%) |
Apr 26, 2007 | 31.25 | 31.60 | 31.25 | 31.38 | 4,500 | +0.28(+0.90%) |
Apr 25, 2007 | 31.06 | 31.28 | 31.00 | 31.10 | 14,300 | -0.10(-0.32%) |
Apr 24, 2007 | 31.31 | 32.00 | 31.10 | 31.20 | 6,400 | -0.05(-0.16%) |
Apr 23, 2007 | 32.65 | 32.75 | 30.43 | 31.25 | 12,000 | -1.65(-5.02%) |
Apr 20, 2007 | 31.43 | 33.05 | 31.43 | 32.90 | 18,100 | +1.72(+5.52%) |
Apr 19, 2007 | 31.00 | 31.90 | 30.35 | 31.18 | 20,400 | +0.43(+1.40%) |
Apr 18, 2007 | 30.75 | 31.12 | 30.15 | 30.75 | 43,800 | -0.38(-1.22%) |
Apr 17, 2007 | 31.10 | 31.43 | 30.79 | 31.13 | 19,400 | +0.25(+0.81%) |
Apr 16, 2007 | 31.40 | 32.50 | 30.50 | 30.88 | 43,300 | -0.52(-1.66%) |
Apr 13, 2007 | 30.16 | 32.17 | 30.14 | 31.40 | 39,400 | +0.02(+0.06%) |
Apr 12, 2007 | 32.41 | 32.41 | 30.60 | 31.38 | 58,900 | -1.04(-3.21%) |
Apr 11, 2007 | 33.15 | 33.19 | 32.42 | 32.42 | 7,600 | -0.28(-0.86%) |
Apr 10, 2007 | 33.45 | 33.62 | 32.20 | 32.70 | 46,500 | -0.50(-1.51%) |
Apr 09, 2007 | 35.20 | 35.20 | 32.50 | 33.20 | 52,200 | -1.80(-5.14%) |
Apr 05, 2007 | 35.60 | 35.84 | 34.38 | 35.00 | 40,600 | -0.81(-2.26%) |
Apr 04, 2007 | 35.60 | 35.94 | 35.01 | 35.81 | 22,300 | -0.19(-0.53%) |
Apr 03, 2007 | 36.07 | 36.29 | 34.60 | 36.00 | 46,500 | -0.14(-0.39%) |
Apr 02, 2007 | 34.60 | 36.20 | 34.46 | 36.14 | 29,800 | +1.79(+5.21%) |
Mar 30, 2007 | 34.99 | 35.00 | 34.00 | 34.35 | 36,900 | -0.40(-1.15%) |
Mar 29, 2007 | 33.93 | 35.04 | 32.23 | 34.75 | 28,000 | +1.04(+3.09%) |
Mar 28, 2007 | 34.16 | 34.19 | 33.41 | 33.71 | 29,600 | -0.20(-0.59%) |
Mar 27, 2007 | 34.17 | 34.39 | 32.00 | 33.91 | 12,800 | -0.26(-0.76%) |
Mar 26, 2007 | 33.51 | 34.55 | 33.50 | 34.17 | 20,700 | +0.13(+0.38%) |
Mar 23, 2007 | 34.10 | 34.19 | 33.75 | 34.04 | 17,800 | +0.04(+0.11%) |
Mar 22, 2007 | 33.99 | 34.20 | 33.01 | 34.00 | 43,300 | +0.07(+0.21%) |
Mar 21, 2007 | 32.77 | 34.19 | 32.61 | 33.93 | 67,000 | +1.19(+3.63%) |
Mar 20, 2007 | 30.97 | 32.75 | 30.36 | 32.74 | 88,600 | +1.90(+6.16%) |
Mar 19, 2007 | 30.80 | 31.00 | 30.35 | 30.84 | 44,600 | +0.54(+1.78%) |
Mar 16, 2007 | 30.22 | 30.69 | 29.98 | 30.30 | 35,800 | -0.17(-0.56%) |
Mar 15, 2007 | 30.55 | 30.88 | 29.86 | 30.47 | 31,400 | -0.09(-0.29%) |
Mar 14, 2007 | 30.00 | 30.73 | 30.00 | 30.56 | 36,500 | +0.31(+1.02%) |
Mar 13, 2007 | 30.59 | 30.88 | 29.90 | 30.25 | 59,000 | -0.34(-1.11%) |
Mar 12, 2007 | 30.56 | 30.70 | 30.25 | 30.59 | 23,200 | +0.25(+0.82%) |
Mar 09, 2007 | 30.39 | 30.53 | 30.26 | 30.34 | 5,900 | +0.06(+0.20%) |
Mar 08, 2007 | 29.99 | 30.55 | 29.99 | 30.28 | 18,300 | +0.53(+1.78%) |
Mar 07, 2007 | 29.83 | 30.24 | 29.60 | 29.75 | 8,100 | -0.16(-0.53%) |
Mar 06, 2007 | 29.79 | 30.14 | 29.79 | 29.91 | 11,800 | +0.36(+1.22%) |
Mar 05, 2007 | 29.70 | 30.20 | 29.33 | 29.55 | 16,200 | -0.17(-0.57%) |
Mar 02, 2007 | 28.86 | 29.72 | 28.61 | 29.72 | 8,100 | +0.61(+2.10%) |