Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.79 | 31.02 | 30.71 | 30.88 | 3,955,451 | +0.11(+0.35%) |
May 30, 2007 | 30.23 | 30.77 | 30.09 | 30.77 | 8,228,070 | +0.55(+1.81%) |
May 29, 2007 | 30.25 | 30.41 | 30.14 | 30.23 | 6,770,079 | -0.02(-0.05%) |
May 25, 2007 | 30.32 | 30.49 | 30.16 | 30.24 | 5,754,431 | -0.09(-0.30%) |
May 24, 2007 | 30.82 | 31.05 | 30.29 | 30.33 | 9,832,347 | -0.26(-0.85%) |
May 23, 2007 | 30.65 | 30.93 | 30.57 | 30.59 | 5,873,614 | -0.09(-0.30%) |
May 22, 2007 | 30.54 | 30.80 | 30.49 | 30.68 | 5,617,747 | +0.14(+0.47%) |
May 21, 2007 | 30.65 | 30.74 | 30.42 | 30.54 | 7,846,613 | -0.14(-0.47%) |
May 18, 2007 | 31.22 | 31.16 | 30.63 | 30.68 | 11,425,252 | -0.34(-1.10%) |
May 17, 2007 | 31.38 | 31.34 | 29.84 | 31.03 | 24,511,344 | -0.35(-1.12%) |
May 16, 2007 | 31.17 | 31.41 | 31.03 | 31.38 | 3,323,140 | +0.37(+1.18%) |
May 15, 2007 | 31.15 | 31.57 | 30.88 | 31.01 | 3,785,128 | +0.00(+0.00%) |
May 14, 2007 | 31.32 | 31.53 | 30.93 | 31.01 | 3,865,352 | -0.31(-1.00%) |
May 11, 2007 | 31.12 | 31.32 | 30.84 | 31.32 | 2,670,521 | +0.27(+0.86%) |
May 10, 2007 | 31.24 | 31.45 | 31.06 | 31.06 | 2,568,364 | -0.36(-1.14%) |
May 09, 2007 | 31.29 | 31.56 | 31.20 | 31.41 | 2,437,065 | +0.11(+0.36%) |
May 08, 2007 | 31.38 | 31.52 | 31.24 | 31.30 | 2,421,262 | -0.22(-0.70%) |
May 07, 2007 | 31.66 | 31.70 | 31.45 | 31.52 | 2,345,732 | +0.10(+0.32%) |
May 04, 2007 | 31.42 | 31.59 | 31.31 | 31.42 | 2,746,044 | +0.07(+0.22%) |
May 03, 2007 | 31.21 | 31.36 | 31.04 | 31.35 | 2,388,690 | +0.23(+0.73%) |
May 02, 2007 | 30.71 | 31.22 | 30.70 | 31.13 | 2,370,696 | +0.37(+1.19%) |
May 01, 2007 | 30.93 | 31.09 | 30.57 | 30.76 | 3,530,577 | -0.06(-0.20%) |
Apr 30, 2007 | 31.14 | 31.22 | 30.79 | 30.82 | 4,655,767 | -0.25(-0.81%) |
Apr 27, 2007 | 30.99 | 31.11 | 30.75 | 31.07 | 3,131,945 | -0.02(-0.05%) |
Apr 26, 2007 | 31.05 | 31.24 | 30.92 | 31.09 | 2,881,874 | -0.05(-0.17%) |
Apr 25, 2007 | 31.14 | 31.21 | 30.94 | 31.14 | 4,667,659 | +0.22(+0.71%) |
Apr 24, 2007 | 31.22 | 31.30 | 30.85 | 30.92 | 4,566,852 | -0.30(-0.95%) |
Apr 23, 2007 | 31.60 | 31.60 | 31.20 | 31.22 | 3,520,144 | -0.38(-1.20%) |
Apr 20, 2007 | 31.48 | 31.81 | 31.37 | 31.60 | 7,005,191 | +0.32(+1.02%) |
Apr 19, 2007 | 31.72 | 31.72 | 31.17 | 31.28 | 6,505,903 | -0.28(-0.89%) |
Apr 18, 2007 | 31.65 | 32.06 | 31.52 | 31.56 | 6,217,688 | -0.09(-0.29%) |
Apr 17, 2007 | 31.75 | 32.22 | 31.51 | 31.65 | 8,954,623 | -0.02(-0.05%) |
Apr 16, 2007 | 31.24 | 31.92 | 31.19 | 31.67 | 5,214,696 | +0.67(+2.16%) |
Apr 13, 2007 | 31.34 | 31.34 | 30.54 | 31.00 | 4,461,387 | +0.16(+0.52%) |
Apr 12, 2007 | 30.86 | 30.86 | 30.54 | 30.84 | 3,275,265 | -0.02(-0.07%) |
Apr 11, 2007 | 31.22 | 31.25 | 30.72 | 30.86 | 3,106,209 | -0.34(-1.07%) |
Apr 10, 2007 | 31.19 | 31.32 | 31.10 | 31.19 | 2,129,882 | +0.01(+0.02%) |
Apr 09, 2007 | 31.06 | 31.22 | 30.90 | 31.19 | 2,533,820 | +0.11(+0.37%) |
Apr 05, 2007 | 30.96 | 31.12 | 30.78 | 31.07 | 1,644,865 | +0.06(+0.20%) |
Apr 04, 2007 | 31.13 | 31.13 | 30.77 | 31.01 | 2,880,560 | -0.04(-0.12%) |
Apr 03, 2007 | 30.95 | 31.19 | 30.92 | 31.05 | 3,757,231 | +0.28(+0.92%) |
Apr 02, 2007 | 30.81 | 30.83 | 30.44 | 30.77 | 3,546,243 | -0.11(-0.35%) |
Mar 30, 2007 | 30.95 | 31.04 | 30.67 | 30.87 | 4,047,105 | -0.01(-0.02%) |
Mar 29, 2007 | 30.75 | 31.04 | 30.65 | 30.88 | 3,427,725 | +0.23(+0.75%) |
Mar 28, 2007 | 30.92 | 30.92 | 30.54 | 30.65 | 4,289,450 | -0.26(-0.84%) |
Mar 27, 2007 | 31.00 | 31.17 | 30.84 | 30.91 | 3,574,038 | -0.27(-0.85%) |
Mar 26, 2007 | 30.83 | 31.19 | 30.47 | 31.18 | 3,416,660 | +0.11(+0.34%) |
Mar 23, 2007 | 31.04 | 31.14 | 30.95 | 31.07 | 3,957,337 | +0.07(+0.22%) |
Mar 22, 2007 | 31.38 | 31.43 | 30.98 | 31.00 | 4,810,618 | -0.37(-1.19%) |
Mar 21, 2007 | 30.41 | 31.50 | 30.27 | 31.38 | 4,648,437 | +0.97(+3.18%) |
Mar 20, 2007 | 30.02 | 30.45 | 30.00 | 30.41 | 4,586,593 | +0.36(+1.19%) |
Mar 19, 2007 | 29.95 | 30.20 | 29.82 | 30.05 | 4,071,434 | +0.34(+1.15%) |
Mar 16, 2007 | 29.66 | 29.84 | 29.02 | 29.71 | 5,845,310 | +0.05(+0.15%) |
Mar 15, 2007 | 29.25 | 29.79 | 29.16 | 29.66 | 4,004,185 | +0.36(+1.22%) |
Mar 14, 2007 | 28.67 | 29.39 | 28.61 | 29.31 | 6,441,552 | +0.29(+1.00%) |
Mar 13, 2007 | 29.92 | 29.77 | 29.01 | 29.02 | 6,655,813 | -0.91(-3.03%) |
Mar 12, 2007 | 29.73 | 30.01 | 29.59 | 29.92 | 2,841,815 | +0.06(+0.20%) |
Mar 09, 2007 | 30.17 | 30.24 | 29.75 | 29.86 | 3,901,602 | -0.11(-0.38%) |
Mar 08, 2007 | 30.00 | 30.27 | 29.92 | 29.98 | 3,028,056 | +0.12(+0.41%) |
Mar 07, 2007 | 30.07 | 30.23 | 29.77 | 29.85 | 6,813,553 | -0.43(-1.41%) |
Mar 06, 2007 | 30.07 | 30.35 | 29.81 | 30.28 | 5,631,619 | +0.44(+1.48%) |
Mar 05, 2007 | 30.22 | 30.22 | 29.80 | 29.84 | 7,779,565 | -0.47(-1.56%) |
Mar 02, 2007 | 30.62 | 30.72 | 30.19 | 30.31 | 9,567,502 | -0.51(-1.66%) |