Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.53 | 32.17 | 31.55 | 31.90 | 872,650 | +0.37(+1.18%) |
May 30, 2007 | 31.07 | 31.56 | 30.75 | 31.53 | 481,815 | +0.45(+1.46%) |
May 29, 2007 | 30.51 | 31.15 | 30.42 | 31.07 | 516,923 | +0.49(+1.60%) |
May 25, 2007 | 30.31 | 30.72 | 30.30 | 30.58 | 258,598 | +0.13(+0.43%) |
May 24, 2007 | 30.27 | 30.55 | 30.22 | 30.45 | 665,006 | +0.14(+0.46%) |
May 23, 2007 | 29.90 | 30.58 | 29.88 | 30.31 | 760,085 | +0.49(+1.64%) |
May 22, 2007 | 29.84 | 29.98 | 29.61 | 29.82 | 664,050 | +0.02(+0.07%) |
May 21, 2007 | 29.53 | 30.14 | 29.43 | 29.80 | 324,580 | +0.15(+0.52%) |
May 18, 2007 | 29.46 | 29.72 | 29.39 | 29.65 | 353,814 | +0.35(+1.20%) |
May 17, 2007 | 29.52 | 29.56 | 29.28 | 29.30 | 500,804 | -0.23(-0.79%) |
May 16, 2007 | 29.35 | 29.55 | 29.34 | 29.53 | 318,979 | +0.09(+0.30%) |
May 15, 2007 | 29.77 | 29.85 | 29.39 | 29.44 | 353,267 | -0.38(-1.28%) |
May 14, 2007 | 29.73 | 30.01 | 29.73 | 29.82 | 229,115 | +0.07(+0.25%) |
May 11, 2007 | 29.49 | 29.79 | 29.40 | 29.75 | 333,732 | +0.20(+0.67%) |
May 10, 2007 | 29.97 | 29.97 | 29.46 | 29.55 | 516,650 | -0.43(-1.44%) |
May 09, 2007 | 29.39 | 30.01 | 29.31 | 29.98 | 381,682 | +0.48(+1.64%) |
May 08, 2007 | 29.28 | 29.62 | 29.17 | 29.50 | 370,144 | +0.20(+0.67%) |
May 07, 2007 | 29.54 | 29.59 | 29.28 | 29.30 | 264,882 | -0.24(-0.82%) |
May 04, 2007 | 29.65 | 29.76 | 29.33 | 29.54 | 459,275 | -0.14(-0.47%) |
May 03, 2007 | 30.38 | 30.44 | 29.40 | 29.68 | 1,580,415 | -0.75(-2.48%) |
May 02, 2007 | 30.53 | 30.75 | 29.92 | 30.44 | 853,388 | +0.48(+1.61%) |
May 01, 2007 | 29.13 | 30.14 | 29.02 | 29.95 | 660,088 | +0.80(+2.74%) |
Apr 30, 2007 | 29.83 | 29.94 | 29.14 | 29.16 | 468,974 | -0.78(-2.59%) |
Apr 27, 2007 | 30.01 | 30.17 | 29.84 | 29.93 | 277,313 | -0.23(-0.75%) |
Apr 26, 2007 | 30.49 | 30.55 | 29.96 | 30.16 | 749,976 | -0.40(-1.29%) |
Apr 25, 2007 | 30.71 | 30.77 | 30.42 | 30.55 | 254,090 | -0.13(-0.43%) |
Apr 24, 2007 | 30.77 | 30.79 | 30.53 | 30.69 | 822,515 | -0.08(-0.26%) |
Apr 23, 2007 | 30.64 | 30.77 | 30.39 | 30.77 | 590,418 | +0.04(+0.12%) |
Apr 20, 2007 | 30.73 | 30.83 | 30.49 | 30.73 | 390,971 | +0.15(+0.48%) |
Apr 19, 2007 | 31.07 | 31.08 | 30.09 | 30.58 | 901,474 | -0.53(-1.72%) |
Apr 18, 2007 | 30.34 | 31.18 | 30.34 | 31.12 | 659,952 | +0.70(+2.31%) |
Apr 17, 2007 | 30.14 | 30.45 | 30.01 | 30.42 | 345,481 | +0.32(+1.07%) |
Apr 16, 2007 | 30.27 | 30.42 | 30.01 | 30.09 | 317,066 | -0.07(-0.24%) |
Apr 13, 2007 | 29.80 | 30.17 | 29.80 | 30.17 | 548,827 | +0.37(+1.23%) |
Apr 12, 2007 | 29.30 | 29.92 | 29.24 | 29.80 | 677,847 | +0.31(+1.07%) |
Apr 11, 2007 | 29.24 | 29.49 | 28.99 | 29.49 | 614,051 | +0.29(+1.00%) |
Apr 10, 2007 | 29.08 | 29.28 | 29.04 | 29.19 | 663,503 | -0.01(-0.02%) |
Apr 09, 2007 | 28.62 | 29.21 | 28.45 | 29.20 | 573,752 | +0.56(+1.97%) |
Apr 05, 2007 | 28.69 | 28.75 | 28.44 | 28.64 | 170,213 | +0.12(+0.44%) |
Apr 04, 2007 | 29.19 | 29.28 | 28.35 | 28.51 | 389,741 | -0.77(-2.62%) |
Apr 03, 2007 | 29.05 | 29.65 | 28.94 | 29.28 | 488,919 | +0.26(+0.91%) |
Apr 02, 2007 | 28.73 | 29.04 | 28.66 | 29.02 | 453,127 | +0.18(+0.63%) |
Mar 30, 2007 | 28.59 | 29.18 | 28.48 | 28.83 | 413,511 | +0.36(+1.26%) |
Mar 29, 2007 | 28.91 | 28.99 | 28.18 | 28.48 | 562,550 | -0.22(-0.77%) |
Mar 28, 2007 | 29.13 | 29.15 | 28.55 | 28.70 | 367,884 | -0.48(-1.63%) |
Mar 27, 2007 | 29.39 | 29.48 | 28.67 | 29.17 | 554,627 | -0.33(-1.12%) |
Mar 26, 2007 | 29.69 | 29.87 | 29.35 | 29.50 | 419,249 | -0.12(-0.40%) |
Mar 23, 2007 | 29.57 | 29.72 | 29.50 | 29.62 | 540,147 | +0.12(+0.40%) |
Mar 22, 2007 | 29.43 | 29.69 | 29.38 | 29.50 | 689,595 | +0.01(+0.05%) |
Mar 21, 2007 | 29.45 | 29.65 | 29.28 | 29.49 | 816,914 | +0.01(+0.05%) |
Mar 20, 2007 | 29.50 | 29.56 | 29.31 | 29.47 | 431,407 | -0.05(-0.17%) |
Mar 19, 2007 | 29.41 | 29.66 | 29.41 | 29.52 | 545,884 | +0.23(+0.80%) |
Mar 16, 2007 | 29.87 | 29.87 | 29.22 | 29.29 | 517,470 | -0.48(-1.62%) |
Mar 15, 2007 | 29.51 | 30.12 | 29.51 | 29.77 | 1,010,760 | +0.21(+0.72%) |
Mar 14, 2007 | 29.71 | 29.88 | 29.24 | 29.56 | 496,432 | -0.08(-0.27%) |
Mar 13, 2007 | 30.03 | 30.38 | 29.55 | 29.64 | 653,804 | -0.39(-1.29%) |
Mar 12, 2007 | 30.38 | 30.58 | 29.98 | 30.03 | 854,618 | -0.31(-1.04%) |
Mar 09, 2007 | 30.01 | 30.34 | 29.93 | 30.34 | 704,622 | +0.48(+1.59%) |
Mar 08, 2007 | 29.76 | 30.12 | 29.54 | 29.87 | 951,882 | +0.22(+0.74%) |
Mar 07, 2007 | 29.58 | 29.87 | 29.37 | 29.65 | 800,794 | +0.09(+0.30%) |
Mar 06, 2007 | 29.39 | 29.74 | 29.08 | 29.56 | 1,170,865 | +0.40(+1.38%) |
Mar 05, 2007 | 29.32 | 29.82 | 29.13 | 29.16 | 873,606 | -0.53(-1.78%) |
Mar 02, 2007 | 30.12 | 30.29 | 29.68 | 29.68 | 449,849 | -0.45(-1.51%) |