Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.81 | 31.18 | 30.61 | 31.10 | 1,441,217 | +0.28(+0.89%) |
May 30, 2007 | 30.40 | 30.83 | 30.10 | 30.83 | 1,674,183 | +0.43(+1.41%) |
May 29, 2007 | 30.20 | 30.41 | 30.01 | 30.40 | 964,039 | +0.27(+0.89%) |
May 25, 2007 | 30.12 | 30.34 | 30.03 | 30.13 | 866,111 | -0.01(-0.03%) |
May 24, 2007 | 30.57 | 30.59 | 29.72 | 30.14 | 1,716,007 | -0.35(-1.14%) |
May 23, 2007 | 30.48 | 30.75 | 30.30 | 30.49 | 1,186,110 | +0.05(+0.16%) |
May 22, 2007 | 30.22 | 30.49 | 30.19 | 30.44 | 1,395,797 | +0.07(+0.24%) |
May 21, 2007 | 30.36 | 30.56 | 30.28 | 30.36 | 2,312,236 | +0.11(+0.35%) |
May 18, 2007 | 30.19 | 30.37 | 30.10 | 30.26 | 2,091,921 | +0.23(+0.76%) |
May 17, 2007 | 30.61 | 30.61 | 30.01 | 30.03 | 1,859,655 | -0.45(-1.46%) |
May 16, 2007 | 30.49 | 30.61 | 30.38 | 30.48 | 1,336,018 | -0.02(-0.05%) |
May 15, 2007 | 30.71 | 30.96 | 30.41 | 30.49 | 1,270,163 | -0.21(-0.69%) |
May 14, 2007 | 30.90 | 31.09 | 30.61 | 30.71 | 481,790 | -0.13(-0.42%) |
May 11, 2007 | 30.75 | 30.92 | 30.52 | 30.83 | 578,415 | +0.05(+0.16%) |
May 10, 2007 | 31.31 | 31.31 | 30.74 | 30.79 | 1,070,882 | -0.52(-1.66%) |
May 09, 2007 | 30.94 | 31.44 | 30.90 | 31.31 | 780,937 | +0.35(+1.13%) |
May 08, 2007 | 31.18 | 31.25 | 30.88 | 30.96 | 834,819 | -0.36(-1.16%) |
May 07, 2007 | 31.05 | 31.40 | 30.91 | 31.32 | 804,735 | +0.41(+1.34%) |
May 04, 2007 | 30.99 | 31.07 | 30.69 | 30.91 | 1,327,382 | +0.10(+0.32%) |
May 03, 2007 | 30.97 | 31.03 | 30.66 | 30.81 | 825,740 | -0.15(-0.47%) |
May 02, 2007 | 30.75 | 31.11 | 30.62 | 30.96 | 943,659 | +0.21(+0.69%) |
May 01, 2007 | 30.49 | 30.92 | 30.37 | 30.75 | 1,175,555 | +0.36(+1.20%) |
Apr 30, 2007 | 30.75 | 30.75 | 30.28 | 30.38 | 1,015,553 | -0.23(-0.74%) |
Apr 27, 2007 | 30.52 | 30.78 | 30.43 | 30.61 | 635,657 | -0.08(-0.26%) |
Apr 26, 2007 | 30.28 | 30.93 | 30.27 | 30.69 | 730,026 | -0.26(-0.84%) |
Apr 25, 2007 | 30.69 | 31.02 | 30.56 | 30.95 | 991,738 | +0.35(+1.14%) |
Apr 24, 2007 | 30.50 | 30.65 | 30.36 | 30.60 | 1,011,128 | +0.02(+0.08%) |
Apr 23, 2007 | 30.63 | 30.93 | 30.41 | 30.58 | 846,680 | -0.05(-0.16%) |
Apr 20, 2007 | 30.92 | 30.96 | 30.47 | 30.62 | 1,583,391 | +0.17(+0.56%) |
Apr 19, 2007 | 30.41 | 30.51 | 30.27 | 30.45 | 1,327,767 | -0.15(-0.48%) |
Apr 18, 2007 | 30.60 | 30.74 | 30.29 | 30.60 | 1,231,887 | -0.01(-0.03%) |
Apr 17, 2007 | 30.41 | 30.77 | 30.41 | 30.61 | 1,086,057 | +0.14(+0.45%) |
Apr 16, 2007 | 30.16 | 30.49 | 30.15 | 30.47 | 1,093,466 | +0.39(+1.29%) |
Apr 13, 2007 | 30.21 | 30.21 | 30.00 | 30.08 | 1,013,149 | -0.17(-0.56%) |
Apr 12, 2007 | 30.04 | 30.31 | 29.98 | 30.25 | 1,621,276 | +0.16(+0.54%) |
Apr 11, 2007 | 30.11 | 30.18 | 29.81 | 30.09 | 1,677,055 | -0.12(-0.40%) |
Apr 10, 2007 | 29.76 | 30.24 | 29.69 | 30.21 | 2,250,257 | +0.57(+1.91%) |
Apr 09, 2007 | 29.53 | 29.74 | 29.25 | 29.64 | 2,911,635 | +0.11(+0.38%) |
Apr 05, 2007 | 29.25 | 29.68 | 29.25 | 29.53 | 1,884,843 | +0.35(+1.19%) |
Apr 04, 2007 | 29.22 | 29.25 | 28.85 | 29.18 | 2,204,189 | +0.03(+0.11%) |
Apr 03, 2007 | 29.33 | 29.52 | 29.11 | 29.15 | 2,770,428 | -0.06(-0.22%) |
Apr 02, 2007 | 29.38 | 29.39 | 28.90 | 29.21 | 2,113,622 | -0.06(-0.19%) |
Mar 30, 2007 | 29.44 | 29.56 | 29.07 | 29.27 | 2,563,347 | -0.03(-0.11%) |
Mar 29, 2007 | 29.38 | 29.49 | 29.21 | 29.30 | 1,937,370 | -0.07(-0.25%) |
Mar 28, 2007 | 29.81 | 29.92 | 29.23 | 29.38 | 2,209,129 | -0.50(-1.68%) |
Mar 27, 2007 | 30.04 | 30.13 | 29.80 | 29.88 | 1,784,988 | -0.16(-0.54%) |
Mar 26, 2007 | 30.31 | 30.36 | 29.80 | 30.04 | 2,001,744 | -0.22(-0.72%) |
Mar 23, 2007 | 30.42 | 30.79 | 30.22 | 30.26 | 1,654,127 | -0.01(-0.03%) |
Mar 22, 2007 | 30.15 | 30.36 | 30.03 | 30.27 | 3,488,175 | +0.12(+0.40%) |
Mar 21, 2007 | 30.53 | 31.13 | 29.48 | 30.15 | 9,408,050 | -2.70(-8.22%) |
Mar 20, 2007 | 32.47 | 32.97 | 32.45 | 32.85 | 1,303,049 | +0.38(+1.17%) |
Mar 19, 2007 | 32.29 | 32.67 | 32.21 | 32.46 | 819,327 | +0.30(+0.93%) |
Mar 16, 2007 | 32.21 | 32.30 | 31.85 | 32.16 | 1,696,235 | -0.05(-0.15%) |
Mar 15, 2007 | 32.43 | 32.53 | 32.05 | 32.21 | 1,515,715 | -0.30(-0.92%) |
Mar 14, 2007 | 31.81 | 32.69 | 31.43 | 32.51 | 1,902,359 | +0.36(+1.11%) |
Mar 13, 2007 | 32.59 | 32.56 | 32.13 | 32.16 | 1,532,719 | -0.43(-1.32%) |
Mar 12, 2007 | 32.44 | 32.68 | 32.09 | 32.59 | 646,425 | +0.14(+0.42%) |
Mar 09, 2007 | 32.62 | 32.73 | 32.12 | 32.45 | 1,619,603 | +0.06(+0.18%) |
Mar 08, 2007 | 32.27 | 32.61 | 32.16 | 32.39 | 1,517,506 | +0.24(+0.76%) |
Mar 07, 2007 | 31.76 | 32.45 | 31.43 | 32.15 | 1,453,406 | +0.56(+1.77%) |
Mar 06, 2007 | 31.52 | 31.76 | 31.18 | 31.59 | 1,164,732 | +0.08(+0.26%) |
Mar 05, 2007 | 32.29 | 32.29 | 31.50 | 31.51 | 1,991,546 | -0.40(-1.25%) |
Mar 02, 2007 | 31.83 | 32.16 | 31.80 | 31.91 | 1,497,560 | -0.30(-0.93%) |