Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.07 | 30.94 | 29.97 | 30.89 | 9,160,203 | +0.95(+3.16%) |
May 30, 2007 | 29.88 | 30.00 | 29.63 | 29.95 | 6,185,284 | +0.02(+0.06%) |
May 29, 2007 | 29.96 | 30.16 | 29.56 | 29.93 | 5,914,278 | +0.09(+0.30%) |
May 25, 2007 | 29.84 | 29.95 | 29.71 | 29.84 | 4,966,930 | -0.02(-0.06%) |
May 24, 2007 | 30.48 | 30.52 | 29.77 | 29.86 | 9,731,172 | -0.55(-1.81%) |
May 23, 2007 | 30.71 | 30.90 | 30.31 | 30.41 | 4,858,270 | -0.24(-0.79%) |
May 22, 2007 | 30.66 | 30.78 | 30.39 | 30.65 | 4,798,440 | +0.03(+0.08%) |
May 21, 2007 | 30.66 | 30.91 | 30.48 | 30.62 | 7,225,822 | +0.00(+0.00%) |
May 18, 2007 | 30.46 | 30.68 | 30.32 | 30.62 | 8,408,408 | +0.42(+1.40%) |
May 17, 2007 | 30.21 | 30.36 | 30.00 | 30.20 | 7,500,681 | -0.01(-0.02%) |
May 16, 2007 | 30.18 | 30.31 | 29.91 | 30.21 | 7,042,985 | +0.19(+0.62%) |
May 15, 2007 | 30.36 | 30.41 | 29.89 | 30.02 | 9,320,641 | +0.06(+0.19%) |
May 14, 2007 | 30.00 | 30.20 | 29.88 | 29.96 | 8,482,345 | -0.04(-0.13%) |
May 11, 2007 | 29.73 | 30.07 | 29.73 | 30.00 | 9,096,043 | +0.28(+0.93%) |
May 10, 2007 | 30.20 | 30.66 | 29.68 | 29.73 | 8,730,576 | -0.58(-1.92%) |
May 09, 2007 | 29.63 | 30.38 | 29.63 | 30.31 | 7,070,345 | +0.61(+2.07%) |
May 08, 2007 | 29.90 | 29.90 | 29.55 | 29.70 | 6,064,367 | -0.20(-0.68%) |
May 07, 2007 | 29.56 | 29.90 | 29.56 | 29.90 | 5,318,750 | +0.34(+1.15%) |
May 04, 2007 | 30.06 | 30.07 | 29.43 | 29.56 | 8,649,088 | -0.31(-1.05%) |
May 03, 2007 | 29.82 | 30.34 | 29.65 | 29.88 | 10,301,763 | +0.06(+0.19%) |
May 02, 2007 | 29.75 | 30.22 | 29.69 | 29.82 | 6,770,932 | +0.08(+0.26%) |
May 01, 2007 | 29.50 | 29.96 | 28.60 | 29.74 | 19,733,348 | -0.10(-0.34%) |
Apr 30, 2007 | 30.49 | 30.54 | 29.84 | 29.84 | 9,233,157 | -0.49(-1.62%) |
Apr 27, 2007 | 30.69 | 30.76 | 30.30 | 30.34 | 6,971,392 | -0.47(-1.54%) |
Apr 26, 2007 | 30.85 | 30.97 | 30.69 | 30.81 | 5,870,366 | -0.12(-0.37%) |
Apr 25, 2007 | 31.10 | 31.19 | 30.81 | 30.92 | 5,418,153 | -0.06(-0.21%) |
Apr 24, 2007 | 31.10 | 31.13 | 30.58 | 30.99 | 7,753,011 | -0.20(-0.66%) |
Apr 23, 2007 | 31.22 | 31.37 | 30.93 | 31.19 | 4,671,358 | +0.02(+0.06%) |
Apr 20, 2007 | 31.25 | 31.47 | 30.92 | 31.17 | 6,828,041 | +0.21(+0.68%) |
Apr 19, 2007 | 30.94 | 31.04 | 30.78 | 30.96 | 7,544,280 | -0.28(-0.90%) |
Apr 18, 2007 | 31.22 | 31.35 | 30.92 | 31.24 | 7,390,163 | -0.02(-0.06%) |
Apr 17, 2007 | 30.62 | 31.31 | 30.62 | 31.26 | 10,404,254 | +0.64(+2.09%) |
Apr 16, 2007 | 30.32 | 30.78 | 30.07 | 30.62 | 12,087,717 | +0.86(+2.90%) |
Apr 13, 2007 | 30.13 | 30.13 | 29.70 | 29.76 | 10,302,976 | -0.22(-0.73%) |
Apr 12, 2007 | 30.07 | 30.26 | 29.60 | 29.98 | 9,700,243 | -0.17(-0.55%) |
Apr 11, 2007 | 30.43 | 30.59 | 29.95 | 30.14 | 11,718,087 | -0.22(-0.72%) |
Apr 10, 2007 | 30.80 | 30.96 | 30.26 | 30.36 | 12,311,556 | -0.49(-1.60%) |
Apr 09, 2007 | 31.15 | 31.17 | 30.78 | 30.85 | 7,877,214 | -0.14(-0.45%) |
Apr 05, 2007 | 30.84 | 31.25 | 30.71 | 30.99 | 9,501,527 | +0.36(+1.17%) |
Apr 04, 2007 | 31.31 | 31.90 | 30.59 | 30.64 | 20,469,144 | -0.79(-2.52%) |
Apr 03, 2007 | 31.16 | 31.94 | 31.16 | 31.43 | 11,499,562 | +0.42(+1.34%) |
Apr 02, 2007 | 31.29 | 31.31 | 30.86 | 31.01 | 6,596,765 | -0.15(-0.49%) |
Mar 30, 2007 | 31.31 | 31.58 | 30.99 | 31.17 | 7,424,228 | -0.13(-0.43%) |
Mar 29, 2007 | 31.36 | 31.63 | 30.99 | 31.30 | 8,174,246 | +0.10(+0.33%) |
Mar 28, 2007 | 31.31 | 31.35 | 30.61 | 31.20 | 9,956,020 | -0.26(-0.81%) |
Mar 27, 2007 | 31.78 | 31.78 | 31.43 | 31.46 | 5,214,710 | -0.35(-1.11%) |
Mar 26, 2007 | 31.90 | 31.98 | 31.36 | 31.81 | 6,329,558 | -0.19(-0.60%) |
Mar 23, 2007 | 31.76 | 32.11 | 31.67 | 32.00 | 5,318,986 | +0.24(+0.75%) |
Mar 22, 2007 | 31.69 | 31.95 | 31.41 | 31.76 | 5,648,019 | +0.07(+0.22%) |
Mar 21, 2007 | 31.28 | 31.83 | 31.15 | 31.69 | 7,583,996 | +0.74(+2.40%) |
Mar 20, 2007 | 30.58 | 30.98 | 30.45 | 30.95 | 8,193,312 | +0.49(+1.62%) |
Mar 19, 2007 | 30.77 | 30.89 | 30.38 | 30.46 | 7,351,238 | -0.15(-0.50%) |
Mar 16, 2007 | 30.96 | 31.05 | 30.50 | 30.61 | 6,928,093 | -0.24(-0.77%) |
Mar 15, 2007 | 30.67 | 31.06 | 30.59 | 30.85 | 6,028,649 | +0.04(+0.15%) |
Mar 14, 2007 | 30.35 | 30.85 | 30.09 | 30.80 | 12,450,434 | +0.31(+1.03%) |
Mar 13, 2007 | 30.69 | 30.76 | 30.41 | 30.49 | 10,265,289 | -0.20(-0.67%) |
Mar 12, 2007 | 30.71 | 31.03 | 30.68 | 30.69 | 5,675,843 | -0.23(-0.74%) |
Mar 09, 2007 | 30.87 | 31.07 | 30.65 | 30.92 | 7,042,360 | +0.12(+0.37%) |
Mar 08, 2007 | 30.71 | 31.20 | 30.69 | 30.81 | 11,475,802 | +0.29(+0.96%) |
Mar 07, 2007 | 29.83 | 30.85 | 29.75 | 30.52 | 12,102,005 | +0.75(+2.54%) |
Mar 06, 2007 | 29.47 | 29.83 | 29.06 | 29.76 | 11,700,741 | +0.57(+1.95%) |
Mar 05, 2007 | 29.33 | 29.79 | 29.04 | 29.19 | 7,932,737 | -0.46(-1.55%) |
Mar 02, 2007 | 29.88 | 30.20 | 29.38 | 29.65 | 11,067,504 | -0.28(-0.94%) |