Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.87 | 32.31 | 31.82 | 32.22 | 1,900,585 | +0.38(+1.20%) |
May 30, 2007 | 31.64 | 31.84 | 31.05 | 31.84 | 1,583,884 | +0.14(+0.45%) |
May 29, 2007 | 31.46 | 31.78 | 31.24 | 31.69 | 1,425,853 | +0.18(+0.58%) |
May 25, 2007 | 31.19 | 31.59 | 31.09 | 31.51 | 1,405,952 | +0.37(+1.20%) |
May 24, 2007 | 31.53 | 31.59 | 31.06 | 31.14 | 2,961,213 | -0.50(-1.58%) |
May 23, 2007 | 31.52 | 31.77 | 31.26 | 31.64 | 2,732,917 | +0.09(+0.27%) |
May 22, 2007 | 30.46 | 32.10 | 30.39 | 31.55 | 6,038,793 | +1.61(+5.38%) |
May 21, 2007 | 29.71 | 30.20 | 29.53 | 29.94 | 1,635,809 | +0.49(+1.66%) |
May 18, 2007 | 29.33 | 29.65 | 28.83 | 29.45 | 3,290,137 | +0.23(+0.79%) |
May 17, 2007 | 29.73 | 29.73 | 29.22 | 29.22 | 3,192,379 | -0.59(-1.99%) |
May 16, 2007 | 29.41 | 29.87 | 28.69 | 29.82 | 4,695,223 | +0.41(+1.40%) |
May 15, 2007 | 30.02 | 30.13 | 29.33 | 29.40 | 3,627,527 | -0.60(-2.01%) |
May 14, 2007 | 30.34 | 30.43 | 29.67 | 30.01 | 2,529,588 | -0.34(-1.11%) |
May 11, 2007 | 30.23 | 30.36 | 29.80 | 30.34 | 1,474,219 | +0.49(+1.64%) |
May 10, 2007 | 30.51 | 30.74 | 29.73 | 29.85 | 3,094,031 | -0.65(-2.14%) |
May 09, 2007 | 30.42 | 30.75 | 30.12 | 30.51 | 2,519,170 | +0.07(+0.22%) |
May 08, 2007 | 30.40 | 30.84 | 29.81 | 30.44 | 3,615,659 | -0.08(-0.25%) |
May 07, 2007 | 30.68 | 30.89 | 30.44 | 30.52 | 3,082,190 | -0.07(-0.22%) |
May 04, 2007 | 31.34 | 31.34 | 30.45 | 30.58 | 3,189,563 | -0.58(-1.85%) |
May 03, 2007 | 31.35 | 31.48 | 30.89 | 31.16 | 2,227,022 | -0.33(-1.04%) |
May 02, 2007 | 31.34 | 31.60 | 31.16 | 31.48 | 2,146,766 | +0.24(+0.77%) |
May 01, 2007 | 31.39 | 31.40 | 31.06 | 31.24 | 1,685,766 | -0.01(-0.03%) |
Apr 30, 2007 | 31.87 | 31.98 | 31.23 | 31.25 | 2,523,969 | -0.61(-1.93%) |
Apr 27, 2007 | 32.18 | 32.29 | 31.69 | 31.87 | 1,776,474 | -0.43(-1.34%) |
Apr 26, 2007 | 32.02 | 32.55 | 31.66 | 32.30 | 3,536,751 | -0.39(-1.20%) |
Apr 25, 2007 | 33.10 | 33.30 | 32.43 | 32.69 | 4,942,043 | -0.09(-0.27%) |
Apr 24, 2007 | 32.91 | 33.10 | 32.36 | 32.78 | 3,573,947 | -0.40(-1.21%) |
Apr 23, 2007 | 32.74 | 33.20 | 32.54 | 33.18 | 2,640,284 | +0.35(+1.08%) |
Apr 20, 2007 | 32.94 | 33.15 | 32.60 | 32.83 | 3,115,827 | +0.30(+0.91%) |
Apr 19, 2007 | 32.60 | 32.90 | 32.42 | 32.53 | 1,991,246 | -0.38(-1.17%) |
Apr 18, 2007 | 32.69 | 33.01 | 32.63 | 32.91 | 3,550,307 | +0.03(+0.09%) |
Apr 17, 2007 | 32.72 | 33.07 | 32.69 | 32.88 | 3,114,501 | +0.00(+0.00%) |
Apr 16, 2007 | 32.26 | 33.03 | 32.26 | 32.88 | 3,623,320 | +0.61(+1.90%) |
Apr 13, 2007 | 31.88 | 32.53 | 31.86 | 32.27 | 4,077,940 | +0.33(+1.02%) |
Apr 12, 2007 | 31.68 | 31.98 | 31.60 | 31.94 | 2,313,379 | +0.31(+0.97%) |
Apr 11, 2007 | 31.99 | 32.13 | 31.16 | 31.64 | 2,200,540 | -0.24(-0.75%) |
Apr 10, 2007 | 31.66 | 32.31 | 31.64 | 31.88 | 1,778,303 | -0.24(-0.75%) |
Apr 09, 2007 | 32.45 | 32.54 | 31.97 | 32.12 | 2,404,803 | -0.01(-0.03%) |
Apr 05, 2007 | 31.85 | 32.16 | 31.71 | 32.13 | 1,533,922 | +0.20(+0.63%) |
Apr 04, 2007 | 31.64 | 32.10 | 31.62 | 31.92 | 2,127,106 | +0.21(+0.67%) |
Apr 03, 2007 | 31.31 | 32.02 | 31.31 | 31.71 | 2,767,194 | +0.57(+1.82%) |
Apr 02, 2007 | 30.68 | 31.21 | 30.68 | 31.15 | 2,071,779 | +0.44(+1.44%) |
Mar 30, 2007 | 30.36 | 30.89 | 30.20 | 30.71 | 1,870,565 | +0.37(+1.23%) |
Mar 29, 2007 | 30.89 | 30.90 | 30.03 | 30.33 | 1,932,643 | -0.31(-1.00%) |
Mar 28, 2007 | 30.51 | 31.07 | 30.41 | 30.64 | 1,632,165 | -0.04(-0.13%) |
Mar 27, 2007 | 31.17 | 31.39 | 30.62 | 30.68 | 1,498,240 | -0.49(-1.57%) |
Mar 26, 2007 | 31.34 | 31.34 | 30.77 | 31.17 | 1,768,885 | +0.03(+0.09%) |
Mar 23, 2007 | 31.49 | 31.54 | 31.00 | 31.14 | 1,836,958 | -0.23(-0.73%) |
Mar 22, 2007 | 31.42 | 31.82 | 31.24 | 31.37 | 2,613,384 | -0.08(-0.24%) |
Mar 21, 2007 | 30.43 | 31.48 | 30.34 | 31.45 | 2,996,168 | +1.03(+3.37%) |
Mar 20, 2007 | 30.22 | 30.46 | 30.16 | 30.42 | 1,711,215 | +0.07(+0.22%) |
Mar 19, 2007 | 30.01 | 30.64 | 29.96 | 30.35 | 2,224,956 | +0.46(+1.54%) |
Mar 16, 2007 | 29.95 | 30.09 | 29.71 | 29.89 | 4,052,939 | -0.02(-0.06%) |
Mar 15, 2007 | 30.18 | 30.20 | 29.67 | 29.91 | 3,290,291 | -0.35(-1.14%) |
Mar 14, 2007 | 30.07 | 30.31 | 29.05 | 30.26 | 4,080,252 | +0.33(+1.09%) |
Mar 13, 2007 | 31.04 | 31.15 | 29.80 | 29.93 | 2,802,838 | -1.11(-3.58%) |
Mar 12, 2007 | 30.94 | 31.26 | 30.52 | 31.04 | 1,966,983 | +0.36(+1.19%) |
Mar 09, 2007 | 30.78 | 30.82 | 30.10 | 30.68 | 2,169,735 | +0.21(+0.69%) |
Mar 08, 2007 | 30.50 | 30.72 | 30.24 | 30.47 | 2,287,697 | +0.27(+0.89%) |
Mar 07, 2007 | 30.03 | 30.60 | 30.03 | 30.20 | 3,188,546 | +0.17(+0.57%) |
Mar 06, 2007 | 29.91 | 30.35 | 29.88 | 30.03 | 4,321,257 | +0.12(+0.38%) |
Mar 05, 2007 | 29.67 | 30.53 | 29.33 | 29.91 | 3,111,064 | -0.06(-0.19%) |
Mar 02, 2007 | 29.83 | 30.51 | 29.83 | 29.97 | 4,664,741 | -0.17(-0.57%) |