Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.73 | 30.80 | 30.14 | 30.14 | 453,790 | -0.59(-1.93%) |
May 30, 2007 | 30.51 | 30.79 | 30.08 | 30.73 | 487,343 | +0.22(+0.72%) |
May 29, 2007 | 29.90 | 30.64 | 29.90 | 30.51 | 323,502 | +0.76(+2.55%) |
May 25, 2007 | 30.01 | 30.13 | 29.52 | 29.75 | 165,233 | -0.10(-0.34%) |
May 24, 2007 | 30.72 | 30.84 | 29.78 | 29.85 | 351,105 | -0.85(-2.75%) |
May 23, 2007 | 30.92 | 31.01 | 30.53 | 30.70 | 262,347 | -0.14(-0.46%) |
May 22, 2007 | 30.87 | 31.01 | 30.63 | 30.84 | 186,371 | -0.15(-0.48%) |
May 21, 2007 | 30.79 | 31.20 | 30.68 | 30.99 | 172,070 | +0.10(+0.33%) |
May 18, 2007 | 30.57 | 31.06 | 30.35 | 30.89 | 259,308 | +0.43(+1.43%) |
May 17, 2007 | 30.84 | 30.84 | 30.34 | 30.45 | 272,730 | -0.39(-1.25%) |
May 16, 2007 | 30.53 | 30.98 | 30.47 | 30.84 | 415,932 | +0.44(+1.45%) |
May 15, 2007 | 29.74 | 30.53 | 29.64 | 30.40 | 544,953 | +0.69(+2.31%) |
May 14, 2007 | 30.00 | 30.20 | 29.51 | 29.71 | 199,292 | -0.24(-0.82%) |
May 11, 2007 | 29.61 | 29.98 | 29.61 | 29.96 | 148,646 | +0.37(+1.25%) |
May 10, 2007 | 30.30 | 30.38 | 29.59 | 29.59 | 352,371 | -0.85(-2.80%) |
May 09, 2007 | 30.41 | 30.65 | 30.21 | 30.44 | 223,096 | -0.02(-0.05%) |
May 08, 2007 | 30.71 | 30.71 | 30.18 | 30.45 | 232,972 | -0.42(-1.36%) |
May 07, 2007 | 30.85 | 30.98 | 30.76 | 30.87 | 153,204 | +0.06(+0.21%) |
May 04, 2007 | 30.53 | 30.85 | 30.43 | 30.81 | 226,641 | +0.42(+1.38%) |
May 03, 2007 | 30.72 | 30.88 | 30.33 | 30.39 | 280,706 | -0.43(-1.38%) |
May 02, 2007 | 30.08 | 30.88 | 30.04 | 30.82 | 303,750 | +0.81(+2.71%) |
May 01, 2007 | 29.97 | 30.49 | 29.56 | 30.00 | 428,593 | +0.08(+0.26%) |
Apr 30, 2007 | 31.15 | 31.17 | 29.86 | 29.93 | 284,885 | -1.11(-3.56%) |
Apr 27, 2007 | 31.02 | 31.18 | 30.60 | 31.03 | 165,613 | -0.11(-0.36%) |
Apr 26, 2007 | 31.29 | 31.32 | 31.05 | 31.14 | 153,584 | -0.16(-0.50%) |
Apr 25, 2007 | 30.88 | 31.41 | 30.82 | 31.30 | 215,373 | +0.53(+1.72%) |
Apr 24, 2007 | 30.83 | 30.84 | 30.48 | 30.77 | 205,521 | -0.06(-0.20%) |
Apr 23, 2007 | 30.58 | 30.89 | 30.58 | 30.83 | 137,377 | +0.14(+0.46%) |
Apr 20, 2007 | 30.94 | 30.94 | 30.43 | 30.69 | 181,820 | +0.58(+1.91%) |
Apr 19, 2007 | 30.04 | 30.29 | 29.89 | 30.11 | 163,207 | -0.17(-0.57%) |
Apr 18, 2007 | 30.46 | 30.54 | 30.26 | 30.29 | 159,282 | -0.34(-1.11%) |
Apr 17, 2007 | 30.72 | 30.80 | 30.28 | 30.63 | 266,652 | -0.02(-0.05%) |
Apr 16, 2007 | 30.88 | 31.03 | 30.41 | 30.64 | 238,163 | -0.13(-0.44%) |
Apr 13, 2007 | 30.87 | 30.90 | 30.49 | 30.78 | 461,134 | -0.13(-0.41%) |
Apr 12, 2007 | 30.63 | 30.90 | 30.43 | 30.90 | 195,241 | +0.16(+0.51%) |
Apr 11, 2007 | 31.00 | 31.00 | 30.62 | 30.75 | 267,285 | -0.27(-0.87%) |
Apr 10, 2007 | 30.57 | 31.02 | 30.52 | 31.02 | 155,230 | +0.36(+1.19%) |
Apr 09, 2007 | 30.76 | 30.85 | 30.53 | 30.65 | 177,261 | -0.13(-0.44%) |
Apr 05, 2007 | 30.71 | 30.85 | 30.45 | 30.79 | 172,830 | -0.02(-0.08%) |
Apr 04, 2007 | 30.97 | 30.97 | 30.61 | 30.81 | 239,176 | -0.10(-0.33%) |
Apr 03, 2007 | 31.10 | 31.15 | 30.88 | 30.91 | 290,582 | -0.13(-0.41%) |
Apr 02, 2007 | 30.79 | 31.04 | 30.65 | 31.04 | 137,757 | +0.34(+1.11%) |
Mar 30, 2007 | 30.90 | 31.09 | 30.36 | 30.70 | 271,210 | -0.17(-0.56%) |
Mar 29, 2007 | 30.79 | 30.87 | 30.41 | 30.87 | 219,171 | +0.24(+0.77%) |
Mar 28, 2007 | 30.49 | 30.78 | 30.34 | 30.64 | 471,516 | +0.02(+0.08%) |
Mar 27, 2007 | 30.68 | 30.72 | 30.18 | 30.61 | 215,879 | -0.16(-0.51%) |
Mar 26, 2007 | 30.72 | 30.78 | 30.30 | 30.77 | 226,515 | +0.00(+0.00%) |
Mar 23, 2007 | 30.84 | 30.87 | 30.60 | 30.77 | 232,086 | -0.07(-0.23%) |
Mar 22, 2007 | 31.12 | 31.12 | 30.68 | 30.84 | 204,484 | -0.16(-0.51%) |
Mar 21, 2007 | 30.60 | 31.09 | 30.34 | 31.00 | 235,884 | +0.47(+1.55%) |
Mar 20, 2007 | 30.26 | 30.53 | 29.95 | 30.53 | 345,280 | +0.17(+0.57%) |
Mar 19, 2007 | 29.78 | 30.35 | 29.78 | 30.35 | 271,590 | +0.70(+2.37%) |
Mar 16, 2007 | 30.02 | 30.08 | 29.62 | 29.65 | 415,046 | -0.36(-1.21%) |
Mar 15, 2007 | 30.07 | 30.07 | 29.39 | 30.01 | 280,453 | +0.52(+1.77%) |
Mar 14, 2007 | 29.06 | 29.62 | 28.91 | 29.49 | 280,833 | +0.37(+1.27%) |
Mar 13, 2007 | 29.79 | 29.84 | 29.04 | 29.12 | 274,755 | -0.67(-2.25%) |
Mar 12, 2007 | 29.04 | 29.91 | 28.99 | 29.79 | 304,890 | +0.73(+2.53%) |
Mar 09, 2007 | 29.01 | 29.17 | 28.82 | 29.06 | 212,587 | +0.21(+0.71%) |
Mar 08, 2007 | 29.05 | 29.19 | 28.70 | 28.85 | 291,722 | +0.00(+0.00%) |
Mar 07, 2007 | 28.80 | 29.17 | 28.63 | 28.85 | 311,727 | +0.03(+0.11%) |
Mar 06, 2007 | 28.34 | 28.91 | 27.95 | 28.82 | 464,046 | +0.70(+2.50%) |
Mar 05, 2007 | 28.35 | 28.83 | 27.88 | 28.12 | 312,740 | -0.55(-1.93%) |
Mar 02, 2007 | 29.06 | 29.23 | 28.61 | 28.67 | 362,500 | -0.58(-1.97%) |