Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.96 | 30.00 | 29.70 | 29.95 | 787,719 | +0.07(+0.23%) |
May 30, 2007 | 29.30 | 29.88 | 29.30 | 29.88 | 854,947 | +0.55(+1.88%) |
May 29, 2007 | 28.77 | 29.73 | 28.63 | 29.33 | 573,297 | +1.03(+3.64%) |
May 25, 2007 | 28.30 | 28.72 | 28.19 | 28.30 | 526,059 | +0.15(+0.53%) |
May 24, 2007 | 28.40 | 28.52 | 27.92 | 28.15 | 1,144,820 | -0.24(-0.83%) |
May 23, 2007 | 28.69 | 28.95 | 28.35 | 28.39 | 418,365 | -0.20(-0.69%) |
May 22, 2007 | 28.52 | 28.82 | 28.35 | 28.59 | 1,284,920 | +0.14(+0.48%) |
May 21, 2007 | 28.16 | 28.84 | 28.12 | 28.45 | 560,399 | +0.29(+1.01%) |
May 18, 2007 | 28.60 | 28.68 | 28.00 | 28.17 | 668,642 | -0.45(-1.58%) |
May 17, 2007 | 28.96 | 29.00 | 28.54 | 28.62 | 690,020 | -0.45(-1.56%) |
May 16, 2007 | 29.37 | 29.37 | 28.76 | 29.07 | 416,914 | -0.24(-0.80%) |
May 15, 2007 | 29.80 | 29.95 | 29.25 | 29.31 | 446,578 | -0.55(-1.83%) |
May 14, 2007 | 30.20 | 30.34 | 29.74 | 29.85 | 471,245 | -0.35(-1.17%) |
May 11, 2007 | 30.29 | 30.44 | 29.99 | 30.21 | 262,626 | +0.26(+0.87%) |
May 10, 2007 | 30.09 | 30.09 | 29.85 | 29.95 | 522,190 | -0.24(-0.78%) |
May 09, 2007 | 29.79 | 30.53 | 29.72 | 30.18 | 603,928 | +0.40(+1.33%) |
May 08, 2007 | 29.61 | 29.97 | 29.49 | 29.79 | 788,847 | +0.19(+0.63%) |
May 07, 2007 | 29.49 | 29.66 | 29.22 | 29.60 | 470,439 | +0.15(+0.51%) |
May 04, 2007 | 30.21 | 30.21 | 29.35 | 29.45 | 800,778 | -0.76(-2.51%) |
May 03, 2007 | 30.15 | 30.24 | 29.62 | 30.21 | 738,063 | +0.19(+0.62%) |
May 02, 2007 | 29.93 | 30.15 | 29.36 | 30.02 | 679,218 | -0.04(-0.12%) |
May 01, 2007 | 30.37 | 30.47 | 29.84 | 30.06 | 690,647 | -0.32(-1.04%) |
Apr 30, 2007 | 31.14 | 31.16 | 30.31 | 30.37 | 622,307 | -0.67(-2.16%) |
Apr 27, 2007 | 31.01 | 31.16 | 30.90 | 31.04 | 463,022 | +0.01(+0.04%) |
Apr 26, 2007 | 30.89 | 31.16 | 30.82 | 31.03 | 236,186 | +0.08(+0.26%) |
Apr 25, 2007 | 31.14 | 31.29 | 30.73 | 30.95 | 448,029 | -0.09(-0.30%) |
Apr 24, 2007 | 31.27 | 31.32 | 31.04 | 31.04 | 536,216 | -0.12(-0.38%) |
Apr 23, 2007 | 31.20 | 31.53 | 30.93 | 31.16 | 1,220,271 | +0.71(+2.32%) |
Apr 20, 2007 | 30.31 | 30.61 | 30.31 | 30.46 | 931,688 | +0.30(+0.99%) |
Apr 19, 2007 | 29.93 | 30.20 | 29.82 | 30.16 | 857,688 | -0.01(-0.02%) |
Apr 18, 2007 | 30.21 | 30.32 | 30.10 | 30.16 | 676,961 | -0.11(-0.35%) |
Apr 17, 2007 | 29.78 | 30.32 | 29.75 | 30.27 | 824,961 | +0.47(+1.58%) |
Apr 16, 2007 | 29.86 | 30.00 | 29.68 | 29.80 | 652,133 | +0.09(+0.31%) |
Apr 13, 2007 | 29.59 | 29.82 | 29.41 | 29.70 | 580,068 | +0.09(+0.31%) |
Apr 12, 2007 | 29.74 | 29.74 | 29.48 | 29.61 | 364,517 | -0.17(-0.58%) |
Apr 11, 2007 | 30.15 | 30.18 | 29.64 | 29.79 | 440,290 | -0.31(-1.03%) |
Apr 10, 2007 | 29.96 | 30.19 | 29.93 | 30.10 | 599,253 | +0.20(+0.66%) |
Apr 09, 2007 | 29.64 | 29.97 | 29.60 | 29.90 | 580,713 | +0.26(+0.88%) |
Apr 05, 2007 | 29.79 | 29.92 | 29.62 | 29.64 | 457,219 | -0.07(-0.23%) |
Apr 04, 2007 | 29.49 | 29.71 | 29.23 | 29.70 | 891,867 | +0.24(+0.82%) |
Apr 03, 2007 | 29.46 | 29.54 | 29.35 | 29.46 | 956,193 | +0.07(+0.23%) |
Apr 02, 2007 | 29.09 | 29.44 | 29.08 | 29.39 | 805,614 | -0.15(-0.50%) |
Mar 30, 2007 | 29.36 | 29.59 | 29.26 | 29.54 | 938,459 | +0.18(+0.61%) |
Mar 29, 2007 | 29.60 | 29.73 | 29.25 | 29.36 | 658,259 | -0.04(-0.15%) |
Mar 28, 2007 | 29.50 | 29.67 | 29.08 | 29.41 | 718,072 | -0.24(-0.82%) |
Mar 27, 2007 | 29.85 | 29.89 | 29.51 | 29.65 | 558,626 | -0.33(-1.12%) |
Mar 26, 2007 | 30.66 | 30.72 | 29.89 | 29.98 | 673,414 | -0.64(-2.09%) |
Mar 23, 2007 | 30.54 | 30.85 | 30.54 | 30.62 | 421,911 | +0.01(+0.04%) |
Mar 22, 2007 | 31.00 | 31.00 | 30.44 | 30.61 | 524,608 | +0.15(+0.49%) |
Mar 21, 2007 | 30.21 | 30.46 | 29.90 | 30.46 | 749,349 | +0.27(+0.90%) |
Mar 20, 2007 | 29.82 | 30.22 | 29.58 | 30.19 | 1,135,631 | -0.08(-0.27%) |
Mar 19, 2007 | 30.15 | 30.39 | 30.07 | 30.27 | 591,998 | +0.25(+0.85%) |
Mar 16, 2007 | 30.33 | 30.33 | 29.78 | 30.01 | 923,788 | -0.32(-1.04%) |
Mar 15, 2007 | 30.29 | 30.62 | 30.11 | 30.33 | 1,299,108 | +0.04(+0.14%) |
Mar 14, 2007 | 30.15 | 30.38 | 29.71 | 30.29 | 692,438 | +0.09(+0.31%) |
Mar 13, 2007 | 31.13 | 30.96 | 30.15 | 30.19 | 567,170 | -0.93(-2.99%) |
Mar 12, 2007 | 30.95 | 31.31 | 30.87 | 31.13 | 633,593 | +0.16(+0.50%) |
Mar 09, 2007 | 30.74 | 31.07 | 30.62 | 30.97 | 634,883 | +0.39(+1.28%) |
Mar 08, 2007 | 30.40 | 30.81 | 30.40 | 30.58 | 908,795 | +0.43(+1.42%) |
Mar 07, 2007 | 30.77 | 30.78 | 30.10 | 30.15 | 728,712 | -0.69(-2.25%) |
Mar 06, 2007 | 30.26 | 31.17 | 30.26 | 30.85 | 1,102,258 | +0.79(+2.62%) |
Mar 05, 2007 | 31.09 | 31.23 | 30.05 | 30.06 | 952,487 | -1.27(-4.04%) |
Mar 02, 2007 | 32.09 | 32.09 | 31.24 | 31.32 | 611,828 | -0.76(-2.38%) |