Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.91 | 29.10 | 28.88 | 28.95 | 4,353,034 | -0.07(-0.23%) |
May 30, 2007 | 28.86 | 29.08 | 28.84 | 29.02 | 4,667,887 | +0.09(+0.30%) |
May 29, 2007 | 28.98 | 29.03 | 28.91 | 28.93 | 3,122,333 | +0.01(+0.04%) |
May 25, 2007 | 28.94 | 28.97 | 28.86 | 28.92 | 2,482,884 | +0.02(+0.07%) |
May 24, 2007 | 28.87 | 28.96 | 28.80 | 28.90 | 5,256,869 | +0.12(+0.41%) |
May 23, 2007 | 28.97 | 28.91 | 28.75 | 28.78 | 9,733,093 | +0.18(+0.63%) |
May 22, 2007 | 28.50 | 28.69 | 28.01 | 28.60 | 8,312,201 | +0.02(+0.05%) |
May 21, 2007 | 29.01 | 29.08 | 28.52 | 28.58 | 11,606,487 | -0.64(-2.19%) |
May 18, 2007 | 29.34 | 29.37 | 29.16 | 29.22 | 8,853,113 | -0.24(-0.80%) |
May 17, 2007 | 29.30 | 29.61 | 28.87 | 29.46 | 1,831,792 | -0.14(-0.47%) |
May 16, 2007 | 29.56 | 29.60 | 29.34 | 29.60 | 2,608,738 | -0.01(-0.03%) |
May 15, 2007 | 29.68 | 29.78 | 29.58 | 29.61 | 3,111,465 | +0.03(+0.10%) |
May 14, 2007 | 29.61 | 29.64 | 29.52 | 29.58 | 1,566,503 | +0.01(+0.03%) |
May 11, 2007 | 29.57 | 29.60 | 29.43 | 29.57 | 3,841,931 | +0.21(+0.70%) |
May 10, 2007 | 29.67 | 29.71 | 29.36 | 29.36 | 1,743,298 | -0.59(-1.96%) |
May 09, 2007 | 30.03 | 30.07 | 29.84 | 29.95 | 2,688,401 | -0.01(-0.03%) |
May 08, 2007 | 29.91 | 29.99 | 29.82 | 29.96 | 2,262,813 | -0.21(-0.70%) |
May 07, 2007 | 30.11 | 30.24 | 30.10 | 30.17 | 1,714,964 | -0.05(-0.17%) |
May 04, 2007 | 30.27 | 30.35 | 30.16 | 30.22 | 2,435,726 | +0.32(+1.07%) |
May 03, 2007 | 29.97 | 29.98 | 29.81 | 29.90 | 1,685,854 | -0.25(-0.84%) |
May 02, 2007 | 29.85 | 30.19 | 29.83 | 30.15 | 3,481,301 | +0.37(+1.23%) |
May 01, 2007 | 29.86 | 29.94 | 29.72 | 29.79 | 2,483,855 | -0.14(-0.48%) |
Apr 30, 2007 | 30.19 | 30.27 | 29.91 | 29.93 | 3,172,078 | -0.48(-1.59%) |
Apr 27, 2007 | 30.42 | 30.48 | 30.17 | 30.42 | 3,360,064 | +0.14(+0.46%) |
Apr 26, 2007 | 30.12 | 30.36 | 30.06 | 30.28 | 2,759,041 | +0.20(+0.67%) |
Apr 25, 2007 | 29.90 | 30.09 | 29.87 | 30.08 | 2,173,626 | +0.01(+0.02%) |
Apr 24, 2007 | 29.99 | 30.09 | 29.91 | 30.07 | 3,593,555 | +0.47(+1.60%) |
Apr 23, 2007 | 29.95 | 30.03 | 29.57 | 29.60 | 2,670,496 | -0.20(-0.67%) |
Apr 20, 2007 | 29.65 | 29.80 | 29.59 | 29.80 | 1,952,410 | +0.32(+1.08%) |
Apr 19, 2007 | 29.34 | 29.57 | 29.29 | 29.48 | 2,064,138 | +0.16(+0.56%) |
Apr 18, 2007 | 29.42 | 29.56 | 29.20 | 29.31 | 3,350,380 | +0.02(+0.05%) |
Apr 17, 2007 | 29.21 | 29.37 | 29.17 | 29.30 | 4,185,527 | +0.10(+0.34%) |
Apr 16, 2007 | 29.25 | 29.26 | 29.08 | 29.20 | 2,752,443 | +0.15(+0.53%) |
Apr 13, 2007 | 29.09 | 29.19 | 28.87 | 29.05 | 2,562,950 | +0.46(+1.62%) |
Apr 12, 2007 | 28.44 | 28.67 | 28.34 | 28.58 | 7,781,284 | +0.20(+0.69%) |
Apr 11, 2007 | 28.44 | 29.01 | 28.24 | 28.39 | 7,474,465 | -0.21(-0.72%) |
Apr 10, 2007 | 28.71 | 28.78 | 28.58 | 28.59 | 5,412,510 | +0.10(+0.34%) |
Apr 09, 2007 | 28.62 | 28.69 | 28.42 | 28.50 | 1,559,711 | -0.24(-0.82%) |
Apr 05, 2007 | 28.68 | 28.79 | 28.57 | 28.73 | 1,841,495 | +0.19(+0.67%) |
Apr 04, 2007 | 28.34 | 28.54 | 28.32 | 28.54 | 4,029,011 | +0.15(+0.54%) |
Apr 03, 2007 | 28.49 | 28.60 | 28.34 | 28.39 | 6,243,890 | -0.16(-0.56%) |
Apr 02, 2007 | 28.39 | 28.56 | 27.96 | 28.55 | 9,214,569 | +0.40(+1.41%) |
Mar 30, 2007 | 29.38 | 29.71 | 28.00 | 28.15 | 13,332,047 | -1.16(-3.97%) |
Mar 29, 2007 | 29.19 | 29.37 | 29.14 | 29.31 | 1,134,317 | +0.32(+1.10%) |
Mar 28, 2007 | 29.22 | 29.27 | 28.97 | 29.00 | 1,807,145 | -0.19(-0.64%) |
Mar 27, 2007 | 29.27 | 29.33 | 29.18 | 29.18 | 2,112,800 | -0.38(-1.29%) |
Mar 26, 2007 | 29.35 | 29.59 | 29.30 | 29.56 | 1,993,837 | +0.13(+0.44%) |
Mar 23, 2007 | 29.54 | 29.54 | 29.28 | 29.43 | 2,495,499 | +0.02(+0.07%) |
Mar 22, 2007 | 29.52 | 29.52 | 29.35 | 29.41 | 1,840,635 | -0.39(-1.30%) |
Mar 21, 2007 | 29.24 | 29.86 | 29.20 | 29.80 | 1,975,401 | +0.48(+1.65%) |
Mar 20, 2007 | 29.10 | 29.36 | 29.10 | 29.31 | 2,305,882 | +0.08(+0.28%) |
Mar 19, 2007 | 29.24 | 29.32 | 29.08 | 29.23 | 1,633,456 | -0.20(-0.67%) |
Mar 16, 2007 | 29.42 | 29.61 | 29.28 | 29.43 | 2,499,574 | +0.39(+1.33%) |
Mar 15, 2007 | 28.92 | 29.18 | 28.91 | 29.04 | 3,879,968 | -0.07(-0.25%) |
Mar 14, 2007 | 29.08 | 29.16 | 28.91 | 29.11 | 2,326,855 | +0.21(+0.71%) |
Mar 13, 2007 | 29.11 | 29.31 | 28.88 | 28.91 | 3,067,994 | -0.21(-0.71%) |
Mar 12, 2007 | 29.02 | 29.14 | 28.96 | 29.11 | 1,372,437 | +0.12(+0.41%) |
Mar 09, 2007 | 28.94 | 29.10 | 28.91 | 29.00 | 2,579,918 | -0.22(-0.76%) |
Mar 08, 2007 | 29.12 | 29.31 | 28.94 | 29.22 | 2,596,607 | +0.09(+0.32%) |
Mar 07, 2007 | 29.00 | 29.42 | 28.98 | 29.12 | 3,540,546 | -0.17(-0.58%) |
Mar 06, 2007 | 28.96 | 29.41 | 28.86 | 29.29 | 10,145,400 | +1.14(+4.06%) |
Mar 05, 2007 | 28.13 | 28.38 | 28.08 | 28.15 | 3,385,293 | -0.14(-0.51%) |
Mar 02, 2007 | 28.34 | 28.62 | 28.20 | 28.29 | 3,355,601 | -0.10(-0.35%) |