Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.32 | 33.32 | 32.98 | 33.23 | 21,200 | -0.30(-0.89%) |
May 30, 2007 | 33.25 | 33.59 | 32.99 | 33.53 | 56,700 | +0.24(+0.72%) |
May 29, 2007 | 33.29 | 33.37 | 33.00 | 33.29 | 156,200 | -0.32(-0.95%) |
May 25, 2007 | 32.96 | 33.66 | 32.96 | 33.61 | 38,600 | +0.62(+1.88%) |
May 24, 2007 | 33.31 | 33.40 | 32.69 | 32.99 | 296,800 | -0.20(-0.60%) |
May 23, 2007 | 32.78 | 33.29 | 32.78 | 33.19 | 60,100 | +0.41(+1.25%) |
May 22, 2007 | 32.73 | 33.00 | 32.33 | 32.78 | 321,700 | -0.08(-0.24%) |
May 21, 2007 | 32.50 | 32.99 | 32.50 | 32.86 | 30,100 | +0.30(+0.92%) |
May 18, 2007 | 32.02 | 32.57 | 32.02 | 32.56 | 47,500 | +0.51(+1.59%) |
May 17, 2007 | 31.91 | 32.11 | 31.74 | 32.05 | 160,500 | +0.00(+0.00%) |
May 16, 2007 | 31.78 | 32.32 | 31.78 | 32.05 | 120,700 | +0.30(+0.94%) |
May 15, 2007 | 31.88 | 32.15 | 31.75 | 31.75 | 47,400 | -0.12(-0.38%) |
May 14, 2007 | 31.80 | 32.13 | 31.75 | 31.87 | 110,400 | +0.06(+0.19%) |
May 11, 2007 | 31.45 | 31.98 | 31.45 | 31.81 | 252,300 | +0.28(+0.89%) |
May 10, 2007 | 31.70 | 31.89 | 31.29 | 31.53 | 67,200 | -0.30(-0.94%) |
May 09, 2007 | 31.69 | 32.01 | 31.66 | 31.83 | 114,300 | -0.05(-0.16%) |
May 08, 2007 | 31.79 | 32.05 | 31.73 | 31.88 | 80,800 | +0.00(+0.00%) |
May 07, 2007 | 32.07 | 32.20 | 31.70 | 31.88 | 106,700 | -0.08(-0.25%) |
May 04, 2007 | 32.05 | 32.28 | 31.85 | 31.96 | 95,500 | -0.06(-0.19%) |
May 03, 2007 | 31.80 | 32.42 | 31.70 | 32.02 | 145,700 | +0.22(+0.69%) |
May 02, 2007 | 31.97 | 32.28 | 31.55 | 31.80 | 261,600 | -0.17(-0.53%) |
May 01, 2007 | 31.80 | 32.52 | 31.72 | 31.97 | 162,700 | +0.17(+0.53%) |
Apr 30, 2007 | 31.72 | 31.98 | 31.65 | 31.80 | 39,000 | -0.18(-0.56%) |
Apr 27, 2007 | 32.00 | 32.50 | 31.88 | 31.98 | 97,800 | -0.06(-0.19%) |
Apr 26, 2007 | 31.98 | 32.14 | 27.15 | 32.04 | 137,300 | +0.07(+0.22%) |
Apr 25, 2007 | 31.75 | 32.11 | 31.37 | 31.97 | 150,600 | +0.39(+1.23%) |
Apr 24, 2007 | 31.74 | 31.74 | 31.38 | 31.58 | 16,800 | -0.11(-0.35%) |
Apr 23, 2007 | 31.64 | 31.82 | 31.20 | 31.69 | 80,900 | -0.04(-0.13%) |
Apr 20, 2007 | 31.82 | 31.99 | 31.60 | 31.73 | 144,900 | +0.17(+0.54%) |
Apr 19, 2007 | 31.51 | 31.70 | 31.02 | 31.56 | 100,800 | -0.17(-0.54%) |
Apr 18, 2007 | 31.43 | 31.80 | 31.37 | 31.73 | 119,000 | +0.16(+0.51%) |
Apr 17, 2007 | 31.66 | 31.67 | 31.51 | 31.57 | 17,500 | -0.14(-0.44%) |
Apr 16, 2007 | 31.49 | 31.76 | 31.49 | 31.71 | 23,900 | +0.23(+0.73%) |
Apr 13, 2007 | 31.45 | 31.70 | 31.45 | 31.48 | 74,300 | +0.03(+0.10%) |
Apr 12, 2007 | 31.07 | 31.49 | 30.95 | 31.45 | 81,300 | +0.44(+1.42%) |
Apr 11, 2007 | 31.30 | 31.45 | 31.01 | 31.01 | 51,700 | -0.44(-1.40%) |
Apr 10, 2007 | 31.22 | 31.46 | 31.21 | 31.45 | 36,400 | +0.26(+0.83%) |
Apr 09, 2007 | 31.13 | 31.49 | 31.02 | 31.19 | 89,700 | +0.19(+0.61%) |
Apr 05, 2007 | 31.19 | 31.20 | 30.61 | 31.00 | 81,800 | -0.22(-0.70%) |
Apr 04, 2007 | 31.12 | 31.49 | 31.12 | 31.22 | 30,200 | +0.11(+0.35%) |
Apr 03, 2007 | 31.06 | 31.43 | 30.96 | 31.11 | 77,500 | +0.34(+1.10%) |
Apr 02, 2007 | 30.62 | 30.78 | 30.55 | 30.77 | 13,100 | +0.16(+0.52%) |
Mar 30, 2007 | 30.57 | 30.73 | 30.43 | 30.61 | 18,100 | +0.12(+0.39%) |
Mar 29, 2007 | 30.54 | 30.67 | 30.44 | 30.49 | 16,400 | +0.06(+0.20%) |
Mar 28, 2007 | 30.38 | 30.50 | 30.23 | 30.43 | 21,000 | -0.18(-0.59%) |
Mar 27, 2007 | 30.56 | 30.74 | 30.42 | 30.61 | 52,000 | +0.05(+0.16%) |
Mar 26, 2007 | 30.52 | 30.63 | 30.29 | 30.56 | 79,600 | +0.10(+0.33%) |
Mar 23, 2007 | 30.65 | 30.73 | 30.36 | 30.46 | 15,500 | -0.25(-0.81%) |
Mar 22, 2007 | 30.68 | 30.90 | 30.57 | 30.71 | 150,500 | +0.01(+0.03%) |
Mar 21, 2007 | 30.35 | 30.73 | 30.23 | 30.70 | 38,000 | +0.18(+0.59%) |
Mar 20, 2007 | 30.58 | 30.85 | 30.51 | 30.52 | 51,800 | -0.11(-0.36%) |
Mar 19, 2007 | 30.39 | 30.63 | 30.30 | 30.63 | 48,300 | +0.44(+1.46%) |
Mar 16, 2007 | 29.98 | 30.19 | 29.93 | 30.19 | 75,200 | +0.15(+0.50%) |
Mar 15, 2007 | 30.45 | 30.46 | 30.04 | 30.04 | 48,700 | -0.47(-1.54%) |
Mar 14, 2007 | 30.73 | 30.80 | 30.22 | 30.51 | 35,800 | -0.05(-0.16%) |
Mar 13, 2007 | 31.24 | 31.19 | 30.55 | 30.56 | 37,000 | -0.68(-2.18%) |
Mar 12, 2007 | 30.89 | 31.29 | 30.61 | 31.24 | 27,700 | +0.63(+2.06%) |
Mar 09, 2007 | 30.64 | 30.85 | 30.50 | 30.61 | 21,200 | +0.11(+0.36%) |
Mar 08, 2007 | 30.50 | 30.90 | 30.50 | 30.50 | 49,900 | -0.06(-0.20%) |
Mar 07, 2007 | 30.89 | 31.05 | 30.50 | 30.56 | 63,800 | -0.32(-1.04%) |
Mar 06, 2007 | 30.06 | 31.02 | 30.05 | 30.88 | 86,000 | +1.33(+4.50%) |
Mar 05, 2007 | 29.26 | 29.73 | 29.16 | 29.55 | 75,100 | -0.04(-0.14%) |
Mar 02, 2007 | 30.06 | 30.06 | 29.52 | 29.59 | 68,800 | -0.37(-1.23%) |