Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.76 | 31.09 | 30.56 | 31.03 | 3,744,426 | +0.30(+0.97%) |
May 30, 2007 | 30.02 | 30.86 | 30.04 | 30.73 | 2,393,373 | +0.32(+1.04%) |
May 29, 2007 | 30.72 | 30.96 | 30.35 | 30.41 | 2,913,656 | -0.52(-1.68%) |
May 25, 2007 | 30.40 | 31.22 | 30.29 | 30.93 | 4,763,144 | +1.44(+4.87%) |
May 24, 2007 | 30.13 | 30.30 | 29.45 | 29.50 | 3,515,946 | -1.03(-3.39%) |
May 23, 2007 | 30.19 | 30.61 | 30.03 | 30.53 | 4,798,076 | +0.87(+2.93%) |
May 22, 2007 | 30.03 | 30.00 | 29.58 | 29.66 | 2,033,659 | -0.21(-0.71%) |
May 21, 2007 | 29.75 | 30.16 | 29.68 | 29.87 | 4,099,419 | +0.39(+1.32%) |
May 18, 2007 | 29.62 | 29.70 | 29.33 | 29.49 | 3,258,292 | +0.04(+0.12%) |
May 17, 2007 | 29.37 | 29.71 | 29.06 | 29.45 | 4,203,462 | -0.61(-2.03%) |
May 16, 2007 | 29.67 | 30.08 | 29.61 | 30.06 | 6,074,542 | +0.80(+2.74%) |
May 15, 2007 | 29.10 | 29.47 | 29.05 | 29.26 | 13,640,813 | -0.40(-1.36%) |
May 14, 2007 | 29.71 | 29.93 | 29.39 | 29.66 | 6,927,093 | -1.15(-3.73%) |
May 11, 2007 | 30.82 | 31.03 | 30.47 | 30.81 | 9,295,448 | +1.05(+3.52%) |
May 10, 2007 | 29.55 | 30.13 | 29.40 | 29.76 | 9,181,208 | -1.62(-5.15%) |
May 09, 2007 | 29.73 | 33.31 | 29.49 | 31.38 | 26,781,236 | +3.35(+11.95%) |
May 08, 2007 | 28.24 | 28.29 | 27.81 | 28.03 | 4,062,598 | -0.47(-1.66%) |
May 07, 2007 | 28.33 | 28.70 | 28.24 | 28.50 | 4,256,617 | +0.74(+2.66%) |
May 04, 2007 | 27.64 | 28.02 | 27.58 | 27.76 | 3,527,275 | +0.90(+3.34%) |
May 03, 2007 | 26.81 | 26.94 | 26.48 | 26.87 | 3,109,969 | +0.60(+2.28%) |
May 02, 2007 | 25.98 | 26.49 | 25.96 | 26.27 | 2,733,261 | +0.35(+1.33%) |
May 01, 2007 | 25.98 | 26.04 | 25.70 | 25.92 | 2,584,088 | +0.08(+0.30%) |
Apr 30, 2007 | 26.06 | 26.27 | 25.81 | 25.84 | 2,023,274 | -0.25(-0.97%) |
Apr 27, 2007 | 25.74 | 26.23 | 25.69 | 26.10 | 2,436,803 | +0.03(+0.10%) |
Apr 26, 2007 | 26.24 | 26.25 | 25.85 | 26.07 | 2,500,060 | -0.54(-2.03%) |
Apr 25, 2007 | 26.48 | 26.61 | 26.29 | 26.61 | 2,334,837 | +0.37(+1.40%) |
Apr 24, 2007 | 26.27 | 26.42 | 25.96 | 26.24 | 3,809,571 | -0.20(-0.75%) |
Apr 23, 2007 | 26.30 | 26.53 | 26.18 | 26.44 | 2,456,630 | +0.09(+0.35%) |
Apr 20, 2007 | 26.31 | 26.49 | 26.31 | 26.35 | 2,860,718 | +0.28(+1.08%) |
Apr 19, 2007 | 25.90 | 26.21 | 25.88 | 26.07 | 3,989,900 | -0.47(-1.77%) |
Apr 18, 2007 | 26.75 | 26.79 | 26.41 | 26.54 | 4,132,464 | -0.51(-1.87%) |
Apr 17, 2007 | 26.92 | 27.22 | 26.74 | 27.04 | 3,809,099 | +0.06(+0.21%) |
Apr 16, 2007 | 26.70 | 26.98 | 26.64 | 26.98 | 4,503,507 | +0.82(+3.13%) |
Apr 13, 2007 | 25.95 | 26.26 | 25.87 | 26.16 | 2,741,758 | +0.03(+0.12%) |
Apr 12, 2007 | 25.87 | 26.16 | 25.72 | 26.13 | 3,562,208 | +0.29(+1.11%) |
Apr 11, 2007 | 26.05 | 26.23 | 25.68 | 25.84 | 5,301,299 | -0.16(-0.62%) |
Apr 10, 2007 | 25.90 | 26.23 | 25.86 | 26.01 | 5,188,947 | +0.53(+2.07%) |
Apr 09, 2007 | 25.42 | 25.63 | 25.31 | 25.48 | 2,136,569 | +0.14(+0.56%) |
Apr 05, 2007 | 25.38 | 25.47 | 25.23 | 25.34 | 3,393,209 | -0.16(-0.62%) |
Apr 04, 2007 | 25.07 | 25.49 | 24.95 | 25.49 | 4,510,116 | +0.25(+0.99%) |
Apr 03, 2007 | 25.00 | 25.24 | 24.89 | 25.24 | 9,462,087 | +0.82(+3.35%) |
Apr 02, 2007 | 24.19 | 24.46 | 23.97 | 24.42 | 2,856,942 | +0.30(+1.22%) |
Mar 30, 2007 | 24.07 | 24.24 | 23.94 | 24.13 | 3,277,080 | +0.22(+0.93%) |
Mar 29, 2007 | 23.83 | 24.07 | 23.65 | 23.91 | 4,504,452 | +0.40(+1.71%) |
Mar 28, 2007 | 23.68 | 23.78 | 23.44 | 23.50 | 3,903,984 | -0.54(-2.25%) |
Mar 27, 2007 | 23.96 | 24.09 | 23.86 | 24.04 | 2,943,802 | -0.12(-0.48%) |
Mar 26, 2007 | 24.26 | 24.26 | 23.62 | 24.16 | 4,331,675 | +0.22(+0.93%) |
Mar 23, 2007 | 24.04 | 24.12 | 23.85 | 23.94 | 3,589,588 | +0.21(+0.89%) |
Mar 22, 2007 | 24.05 | 24.05 | 23.69 | 23.73 | 3,529,164 | +0.01(+0.03%) |
Mar 21, 2007 | 23.23 | 23.72 | 23.21 | 23.72 | 4,341,117 | +0.75(+3.27%) |
Mar 20, 2007 | 22.72 | 23.11 | 22.63 | 22.97 | 2,988,176 | +0.14(+0.63%) |
Mar 19, 2007 | 22.60 | 22.91 | 22.54 | 22.82 | 3,151,511 | +0.54(+2.42%) |
Mar 16, 2007 | 22.41 | 22.57 | 22.18 | 22.29 | 2,371,658 | -0.04(-0.19%) |
Mar 15, 2007 | 21.95 | 22.40 | 21.89 | 22.33 | 3,199,662 | +0.61(+2.81%) |
Mar 14, 2007 | 21.46 | 21.81 | 21.09 | 21.72 | 5,297,522 | -0.04(-0.20%) |
Mar 13, 2007 | 22.36 | 22.36 | 21.74 | 21.76 | 2,592,585 | -0.60(-2.66%) |
Mar 12, 2007 | 22.21 | 22.50 | 22.10 | 22.36 | 3,057,098 | +0.05(+0.21%) |
Mar 09, 2007 | 22.50 | 22.56 | 22.19 | 22.31 | 2,435,859 | -0.09(-0.39%) |
Mar 08, 2007 | 22.56 | 22.56 | 22.31 | 22.40 | 3,391,320 | +0.22(+0.99%) |
Mar 07, 2007 | 22.26 | 22.53 | 22.07 | 22.18 | 5,036,942 | -0.13(-0.58%) |
Mar 06, 2007 | 22.18 | 22.43 | 21.94 | 22.31 | 4,270,307 | +0.73(+3.41%) |
Mar 05, 2007 | 21.46 | 21.92 | 21.39 | 21.57 | 4,605,474 | -0.28(-1.30%) |
Mar 02, 2007 | 22.20 | 22.40 | 21.80 | 21.86 | 3,857,721 | -0.54(-2.43%) |