Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.01 | 31.01 | 30.75 | 30.83 | 267,137 | -0.13(-0.42%) |
May 30, 2007 | 31.24 | 31.24 | 30.86 | 30.96 | 201,661 | -0.46(-1.48%) |
May 29, 2007 | 31.06 | 31.50 | 30.98 | 31.42 | 142,794 | +0.35(+1.13%) |
May 25, 2007 | 31.46 | 31.46 | 30.78 | 31.07 | 150,133 | -0.37(-1.18%) |
May 24, 2007 | 31.92 | 32.25 | 31.26 | 31.44 | 227,023 | -0.55(-1.71%) |
May 23, 2007 | 31.90 | 32.23 | 31.51 | 31.98 | 365,135 | +0.13(+0.41%) |
May 22, 2007 | 31.54 | 31.97 | 31.17 | 31.85 | 201,133 | +0.41(+1.30%) |
May 21, 2007 | 30.95 | 31.97 | 30.81 | 31.45 | 227,155 | +0.50(+1.62%) |
May 18, 2007 | 30.92 | 31.20 | 30.37 | 30.95 | 184,797 | +0.14(+0.45%) |
May 17, 2007 | 30.93 | 31.14 | 30.74 | 30.81 | 116,644 | -0.19(-0.63%) |
May 16, 2007 | 31.21 | 31.22 | 30.78 | 31.00 | 383,346 | -0.24(-0.77%) |
May 15, 2007 | 31.39 | 31.75 | 31.10 | 31.24 | 3,206,547 | -0.11(-0.35%) |
May 14, 2007 | 31.58 | 31.67 | 31.09 | 31.35 | 290,372 | -0.07(-0.24%) |
May 11, 2007 | 31.50 | 31.52 | 31.15 | 31.43 | 622,136 | +1.58(+5.28%) |
May 10, 2007 | 30.59 | 30.59 | 29.81 | 29.85 | 189,025 | -0.87(-2.84%) |
May 09, 2007 | 30.60 | 30.93 | 30.46 | 30.72 | 131,631 | -0.06(-0.21%) |
May 08, 2007 | 30.57 | 30.97 | 30.39 | 30.79 | 208,594 | +0.10(+0.33%) |
May 07, 2007 | 30.81 | 30.89 | 30.43 | 30.69 | 271,045 | -0.19(-0.60%) |
May 04, 2007 | 30.34 | 31.01 | 30.10 | 30.87 | 240,567 | +0.60(+1.99%) |
May 03, 2007 | 30.36 | 30.46 | 30.12 | 30.27 | 225,722 | -0.06(-0.21%) |
May 02, 2007 | 29.56 | 30.34 | 29.43 | 30.33 | 253,082 | +0.84(+2.86%) |
May 01, 2007 | 29.04 | 29.51 | 28.69 | 29.49 | 246,764 | +0.32(+1.11%) |
Apr 30, 2007 | 29.56 | 29.86 | 29.08 | 29.17 | 269,247 | -0.41(-1.38%) |
Apr 27, 2007 | 29.02 | 29.71 | 29.02 | 29.57 | 345,696 | +0.69(+2.37%) |
Apr 26, 2007 | 28.91 | 29.11 | 28.74 | 28.89 | 230,655 | -0.07(-0.26%) |
Apr 25, 2007 | 28.83 | 29.02 | 28.63 | 28.96 | 162,818 | +0.14(+0.48%) |
Apr 24, 2007 | 29.06 | 29.12 | 28.52 | 28.82 | 154,909 | -0.19(-0.64%) |
Apr 23, 2007 | 29.16 | 29.30 | 28.99 | 29.01 | 167,122 | -0.15(-0.51%) |
Apr 20, 2007 | 29.82 | 29.82 | 29.13 | 29.16 | 209,448 | -0.36(-1.23%) |
Apr 19, 2007 | 29.94 | 29.95 | 29.44 | 29.52 | 146,434 | -0.70(-2.33%) |
Apr 18, 2007 | 29.98 | 30.40 | 29.76 | 30.22 | 224,061 | +0.29(+0.96%) |
Apr 17, 2007 | 29.32 | 29.97 | 29.25 | 29.94 | 216,960 | +0.62(+2.12%) |
Apr 16, 2007 | 28.65 | 29.31 | 28.54 | 29.31 | 199,419 | +0.77(+2.70%) |
Apr 13, 2007 | 28.79 | 28.97 | 28.37 | 28.54 | 472,839 | -0.29(-1.00%) |
Apr 12, 2007 | 29.56 | 29.61 | 28.80 | 28.83 | 318,615 | -0.83(-2.80%) |
Apr 11, 2007 | 29.81 | 29.82 | 29.37 | 29.66 | 150,572 | -0.04(-0.14%) |
Apr 10, 2007 | 29.62 | 29.92 | 29.42 | 29.70 | 140,410 | +0.18(+0.60%) |
Apr 09, 2007 | 30.32 | 30.32 | 29.41 | 29.53 | 226,193 | -0.83(-2.75%) |
Apr 05, 2007 | 30.68 | 30.75 | 30.00 | 30.36 | 128,732 | -0.42(-1.36%) |
Apr 04, 2007 | 31.03 | 31.09 | 30.62 | 30.78 | 166,551 | -0.31(-0.98%) |
Apr 03, 2007 | 30.57 | 31.25 | 30.50 | 31.08 | 298,293 | +0.55(+1.79%) |
Apr 02, 2007 | 30.23 | 30.56 | 29.56 | 30.54 | 395,808 | +0.37(+1.23%) |
Mar 30, 2007 | 30.22 | 30.32 | 29.83 | 30.17 | 135,087 | -0.01(-0.03%) |
Mar 29, 2007 | 30.38 | 30.48 | 29.90 | 30.18 | 129,953 | -0.04(-0.12%) |
Mar 28, 2007 | 30.27 | 30.32 | 29.93 | 30.21 | 279,262 | -0.18(-0.58%) |
Mar 27, 2007 | 30.35 | 30.45 | 30.10 | 30.39 | 97,049 | -0.01(-0.03%) |
Mar 26, 2007 | 30.48 | 30.49 | 30.02 | 30.40 | 88,216 | -0.06(-0.18%) |
Mar 23, 2007 | 30.78 | 30.81 | 30.41 | 30.45 | 188,066 | -0.36(-1.17%) |
Mar 22, 2007 | 30.38 | 30.96 | 30.19 | 30.82 | 367,166 | +1.30(+4.40%) |
Mar 21, 2007 | 28.38 | 29.76 | 28.22 | 29.52 | 326,810 | +1.19(+4.19%) |
Mar 20, 2007 | 27.91 | 28.37 | 27.89 | 28.33 | 96,711 | +0.36(+1.29%) |
Mar 19, 2007 | 28.16 | 28.41 | 27.90 | 27.97 | 112,621 | -0.13(-0.46%) |
Mar 16, 2007 | 28.24 | 28.30 | 27.91 | 28.10 | 267,812 | -0.16(-0.56%) |
Mar 15, 2007 | 27.65 | 28.28 | 27.65 | 28.26 | 154,247 | +0.54(+1.94%) |
Mar 14, 2007 | 27.52 | 27.86 | 27.44 | 27.72 | 176,555 | +0.16(+0.57%) |
Mar 13, 2007 | 28.37 | 28.21 | 27.56 | 27.56 | 291,937 | -0.81(-2.84%) |
Mar 12, 2007 | 27.71 | 28.37 | 27.63 | 28.37 | 190,971 | +0.67(+2.41%) |
Mar 09, 2007 | 28.12 | 28.12 | 27.65 | 27.70 | 151,660 | -0.14(-0.50%) |
Mar 08, 2007 | 28.13 | 28.43 | 27.80 | 27.84 | 144,087 | -0.08(-0.30%) |
Mar 07, 2007 | 28.28 | 28.29 | 27.87 | 27.92 | 104,907 | -0.44(-1.54%) |
Mar 06, 2007 | 28.31 | 28.52 | 27.78 | 28.36 | 255,089 | +0.36(+1.29%) |
Mar 05, 2007 | 27.94 | 28.30 | 27.84 | 28.00 | 167,991 | -0.22(-0.79%) |
Mar 02, 2007 | 28.09 | 28.84 | 28.09 | 28.22 | 173,367 | -0.04(-0.13%) |