Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.88 | 31.06 | 30.23 | 30.36 | 98,618 | -0.46(-1.48%) |
May 30, 2007 | 29.97 | 30.83 | 29.87 | 30.81 | 69,646 | +0.57(+1.89%) |
May 29, 2007 | 30.16 | 30.70 | 29.52 | 30.24 | 200,649 | +0.12(+0.41%) |
May 25, 2007 | 30.16 | 30.52 | 29.64 | 30.12 | 170,545 | -0.04(-0.12%) |
May 24, 2007 | 30.54 | 30.65 | 29.18 | 30.16 | 121,304 | -0.50(-1.63%) |
May 23, 2007 | 30.67 | 30.95 | 30.38 | 30.66 | 39,869 | +0.12(+0.40%) |
May 22, 2007 | 30.49 | 30.81 | 30.39 | 30.53 | 65,568 | -0.01(-0.03%) |
May 21, 2007 | 30.78 | 31.09 | 29.29 | 30.54 | 56,947 | -0.22(-0.71%) |
May 18, 2007 | 30.66 | 30.96 | 30.02 | 30.76 | 44,113 | -0.07(-0.23%) |
May 17, 2007 | 31.31 | 31.31 | 30.52 | 30.83 | 31,516 | -0.29(-0.93%) |
May 16, 2007 | 30.81 | 31.40 | 30.69 | 31.12 | 29,240 | +0.47(+1.52%) |
May 15, 2007 | 31.15 | 31.40 | 30.09 | 30.66 | 115,389 | -0.18(-0.57%) |
May 14, 2007 | 31.03 | 31.25 | 30.52 | 30.83 | 37,237 | -0.34(-1.10%) |
May 11, 2007 | 31.13 | 31.37 | 30.40 | 31.18 | 52,265 | +0.29(+0.94%) |
May 10, 2007 | 31.64 | 31.82 | 30.84 | 30.89 | 74,506 | -1.04(-3.25%) |
May 09, 2007 | 31.65 | 31.92 | 31.38 | 31.92 | 29,578 | +0.41(+1.31%) |
May 08, 2007 | 31.65 | 31.71 | 31.32 | 31.51 | 49,377 | -0.43(-1.35%) |
May 07, 2007 | 32.25 | 32.25 | 31.67 | 31.94 | 26,803 | -0.21(-0.66%) |
May 04, 2007 | 32.13 | 32.15 | 31.18 | 32.15 | 58,308 | +0.15(+0.47%) |
May 03, 2007 | 31.71 | 32.18 | 31.71 | 32.00 | 29,846 | -0.18(-0.57%) |
May 02, 2007 | 31.71 | 32.31 | 31.43 | 32.19 | 86,002 | +0.56(+1.78%) |
May 01, 2007 | 30.36 | 31.65 | 30.36 | 31.62 | 64,731 | +0.65(+2.10%) |
Apr 30, 2007 | 31.54 | 31.54 | 30.88 | 30.97 | 52,957 | -0.54(-1.70%) |
Apr 27, 2007 | 31.93 | 31.97 | 31.32 | 31.51 | 48,400 | -0.61(-1.89%) |
Apr 26, 2007 | 32.12 | 32.33 | 31.48 | 32.11 | 48,195 | -0.08(-0.25%) |
Apr 25, 2007 | 31.90 | 32.44 | 31.88 | 32.19 | 25,429 | -0.10(-0.30%) |
Apr 24, 2007 | 32.11 | 32.46 | 31.52 | 32.29 | 42,152 | +0.47(+1.49%) |
Apr 23, 2007 | 32.25 | 32.50 | 31.67 | 31.82 | 55,462 | -0.61(-1.90%) |
Apr 20, 2007 | 32.55 | 32.55 | 32.13 | 32.43 | 87,172 | +0.43(+1.34%) |
Apr 19, 2007 | 32.50 | 32.50 | 32.00 | 32.00 | 60,544 | -0.80(-2.44%) |
Apr 18, 2007 | 33.01 | 33.11 | 32.55 | 32.80 | 17,538 | -0.23(-0.69%) |
Apr 17, 2007 | 32.85 | 33.53 | 32.37 | 33.03 | 30,211 | +0.10(+0.29%) |
Apr 16, 2007 | 32.82 | 33.13 | 32.50 | 32.93 | 38,669 | +0.16(+0.48%) |
Apr 13, 2007 | 32.63 | 32.79 | 32.13 | 32.77 | 98,897 | +0.30(+0.92%) |
Apr 12, 2007 | 31.35 | 32.50 | 31.35 | 32.48 | 56,718 | +0.98(+3.12%) |
Apr 11, 2007 | 31.36 | 31.80 | 31.33 | 31.49 | 68,927 | +0.26(+0.84%) |
Apr 10, 2007 | 30.89 | 31.71 | 30.89 | 31.23 | 22,101 | +0.25(+0.82%) |
Apr 09, 2007 | 31.18 | 31.88 | 30.97 | 30.97 | 89,900 | -0.23(-0.73%) |
Apr 05, 2007 | 31.97 | 32.15 | 31.13 | 31.20 | 23,692 | -0.83(-2.60%) |
Apr 04, 2007 | 31.19 | 32.06 | 31.10 | 32.04 | 30,663 | +0.77(+2.47%) |
Apr 03, 2007 | 31.29 | 32.59 | 31.12 | 31.26 | 79,217 | +0.17(+0.54%) |
Apr 02, 2007 | 31.43 | 31.60 | 30.92 | 31.10 | 68,146 | -0.25(-0.78%) |
Mar 30, 2007 | 31.71 | 31.97 | 30.62 | 31.34 | 98,323 | -0.28(-0.89%) |
Mar 29, 2007 | 31.85 | 32.00 | 31.44 | 31.62 | 36,556 | +0.06(+0.19%) |
Mar 28, 2007 | 31.15 | 32.36 | 31.15 | 31.56 | 91,915 | +0.19(+0.62%) |
Mar 27, 2007 | 31.09 | 31.46 | 30.85 | 31.37 | 41,558 | +0.08(+0.25%) |
Mar 26, 2007 | 32.40 | 32.69 | 31.03 | 31.29 | 114,206 | -1.05(-3.23%) |
Mar 23, 2007 | 31.60 | 32.43 | 31.54 | 32.33 | 53,412 | +0.69(+2.16%) |
Mar 22, 2007 | 31.79 | 31.81 | 31.46 | 31.65 | 333,527 | +0.03(+0.08%) |
Mar 21, 2007 | 30.83 | 32.19 | 30.83 | 31.62 | 178,471 | +0.66(+2.13%) |
Mar 20, 2007 | 29.44 | 31.01 | 29.34 | 30.96 | 143,071 | +1.45(+4.91%) |
Mar 19, 2007 | 29.59 | 29.59 | 28.85 | 29.51 | 83,702 | +0.07(+0.24%) |
Mar 16, 2007 | 29.07 | 30.51 | 29.07 | 29.44 | 191,391 | +1.17(+4.13%) |
Mar 15, 2007 | 27.60 | 28.29 | 27.33 | 28.28 | 19,493 | +0.92(+3.37%) |
Mar 14, 2007 | 26.32 | 27.88 | 26.29 | 27.35 | 49,109 | +0.98(+3.73%) |
Mar 13, 2007 | 27.13 | 27.50 | 26.35 | 26.37 | 56,402 | -0.76(-2.82%) |
Mar 12, 2007 | 27.13 | 27.65 | 26.98 | 27.13 | 12,103 | -0.22(-0.80%) |
Mar 09, 2007 | 27.82 | 27.85 | 27.18 | 27.35 | 10,063 | +0.12(+0.45%) |
Mar 08, 2007 | 27.14 | 27.57 | 26.90 | 27.23 | 25,574 | +0.25(+0.94%) |
Mar 07, 2007 | 26.95 | 27.53 | 26.53 | 26.98 | 28,619 | -0.08(-0.29%) |
Mar 06, 2007 | 27.35 | 27.64 | 27.02 | 27.06 | 29,455 | +0.01(+0.03%) |
Mar 05, 2007 | 26.85 | 28.56 | 26.37 | 27.05 | 44,480 | -0.17(-0.61%) |
Mar 02, 2007 | 27.41 | 27.89 | 26.91 | 27.21 | 52,563 | -0.39(-1.40%) |