Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.03 | 30.11 | 29.73 | 29.88 | 344,032 | -0.15(-0.49%) |
May 30, 2007 | 29.36 | 30.15 | 29.32 | 30.02 | 227,008 | +0.41(+1.38%) |
May 29, 2007 | 29.02 | 29.61 | 29.02 | 29.61 | 184,618 | +0.86(+3.00%) |
May 25, 2007 | 28.90 | 29.02 | 28.57 | 28.75 | 152,703 | +0.19(+0.66%) |
May 24, 2007 | 29.01 | 29.01 | 28.37 | 28.56 | 273,818 | -0.45(-1.54%) |
May 23, 2007 | 29.60 | 29.75 | 28.90 | 29.01 | 208,350 | -0.50(-1.70%) |
May 22, 2007 | 29.16 | 29.68 | 28.86 | 29.51 | 184,127 | +0.43(+1.49%) |
May 21, 2007 | 28.79 | 29.52 | 28.75 | 29.08 | 178,071 | +0.29(+1.00%) |
May 18, 2007 | 29.02 | 29.06 | 28.32 | 28.79 | 235,028 | -0.22(-0.76%) |
May 17, 2007 | 29.80 | 29.80 | 28.94 | 29.01 | 253,032 | -0.90(-3.00%) |
May 16, 2007 | 30.18 | 30.28 | 29.68 | 29.91 | 185,600 | -0.27(-0.91%) |
May 15, 2007 | 30.59 | 30.68 | 29.87 | 30.18 | 378,730 | -0.37(-1.20%) |
May 14, 2007 | 30.64 | 30.74 | 30.51 | 30.55 | 254,669 | -0.09(-0.30%) |
May 11, 2007 | 30.37 | 30.72 | 30.37 | 30.64 | 163,832 | +0.37(+1.21%) |
May 10, 2007 | 30.43 | 30.51 | 30.18 | 30.27 | 270,217 | -0.31(-1.00%) |
May 09, 2007 | 30.24 | 30.87 | 30.24 | 30.58 | 223,408 | +0.18(+0.60%) |
May 08, 2007 | 30.46 | 30.47 | 30.15 | 30.40 | 153,848 | -0.15(-0.50%) |
May 07, 2007 | 30.60 | 30.65 | 30.45 | 30.55 | 140,919 | -0.10(-0.32%) |
May 04, 2007 | 30.60 | 30.65 | 30.33 | 30.65 | 272,508 | +0.04(+0.14%) |
May 03, 2007 | 30.79 | 30.79 | 30.45 | 30.60 | 114,240 | -0.10(-0.32%) |
May 02, 2007 | 30.58 | 30.79 | 30.37 | 30.70 | 242,393 | +0.20(+0.64%) |
May 01, 2007 | 30.69 | 30.69 | 30.11 | 30.51 | 284,620 | -0.11(-0.36%) |
Apr 30, 2007 | 31.13 | 31.15 | 30.45 | 30.62 | 215,388 | -0.43(-1.38%) |
Apr 27, 2007 | 31.00 | 31.18 | 30.91 | 31.04 | 251,886 | -0.10(-0.33%) |
Apr 26, 2007 | 31.04 | 31.18 | 30.79 | 31.15 | 303,769 | +0.04(+0.14%) |
Apr 25, 2007 | 31.14 | 31.31 | 30.82 | 31.11 | 322,264 | +0.09(+0.28%) |
Apr 24, 2007 | 31.16 | 31.22 | 30.74 | 31.02 | 176,107 | -0.05(-0.18%) |
Apr 23, 2007 | 30.71 | 31.19 | 30.71 | 31.07 | 424,393 | +0.33(+1.07%) |
Apr 20, 2007 | 31.19 | 31.21 | 30.67 | 30.75 | 372,674 | +0.04(+0.12%) |
Apr 19, 2007 | 30.64 | 30.90 | 30.60 | 30.71 | 452,708 | -0.38(-1.24%) |
Apr 18, 2007 | 31.51 | 31.51 | 31.09 | 31.09 | 288,875 | -0.43(-1.38%) |
Apr 17, 2007 | 31.44 | 31.64 | 31.26 | 31.53 | 198,203 | +0.19(+0.60%) |
Apr 16, 2007 | 31.35 | 31.39 | 31.19 | 31.34 | 138,627 | +0.14(+0.45%) |
Apr 13, 2007 | 30.81 | 31.26 | 30.76 | 31.20 | 391,659 | +0.35(+1.13%) |
Apr 12, 2007 | 30.92 | 30.92 | 30.59 | 30.85 | 166,287 | -0.15(-0.49%) |
Apr 11, 2007 | 31.39 | 31.39 | 30.88 | 31.00 | 286,584 | -0.35(-1.13%) |
Apr 10, 2007 | 31.22 | 31.44 | 31.22 | 31.36 | 178,399 | +0.14(+0.45%) |
Apr 09, 2007 | 31.31 | 31.41 | 31.17 | 31.22 | 130,444 | -0.12(-0.37%) |
Apr 05, 2007 | 31.45 | 31.45 | 31.22 | 31.33 | 112,113 | -0.08(-0.25%) |
Apr 04, 2007 | 31.47 | 31.50 | 31.14 | 31.41 | 318,827 | -0.02(-0.08%) |
Apr 03, 2007 | 31.56 | 31.77 | 31.33 | 31.44 | 183,472 | -0.01(-0.04%) |
Apr 02, 2007 | 31.18 | 31.45 | 31.13 | 31.45 | 180,199 | +0.27(+0.86%) |
Mar 30, 2007 | 31.14 | 31.28 | 30.88 | 31.18 | 289,530 | +0.12(+0.37%) |
Mar 29, 2007 | 31.06 | 31.19 | 30.76 | 31.06 | 121,442 | +0.21(+0.67%) |
Mar 28, 2007 | 30.92 | 31.22 | 30.71 | 30.86 | 463,838 | -0.21(-0.69%) |
Mar 27, 2007 | 31.45 | 31.45 | 30.95 | 31.07 | 284,947 | -0.51(-1.61%) |
Mar 26, 2007 | 32.05 | 32.14 | 31.41 | 31.58 | 148,611 | -0.50(-1.56%) |
Mar 23, 2007 | 32.02 | 32.16 | 31.97 | 32.08 | 114,731 | -0.02(-0.06%) |
Mar 22, 2007 | 32.28 | 32.28 | 31.94 | 32.10 | 132,080 | -0.10(-0.32%) |
Mar 21, 2007 | 31.92 | 32.33 | 31.65 | 32.20 | 133,226 | +0.30(+0.94%) |
Mar 20, 2007 | 31.89 | 31.92 | 31.66 | 31.90 | 205,240 | -0.12(-0.36%) |
Mar 19, 2007 | 32.08 | 32.16 | 31.80 | 32.02 | 145,174 | +0.07(+0.21%) |
Mar 16, 2007 | 32.24 | 32.22 | 31.80 | 31.95 | 395,588 | -0.29(-0.89%) |
Mar 15, 2007 | 31.88 | 32.25 | 31.87 | 32.24 | 191,983 | +0.36(+1.13%) |
Mar 14, 2007 | 31.67 | 31.94 | 31.22 | 31.88 | 303,442 | +0.21(+0.66%) |
Mar 13, 2007 | 32.44 | 32.33 | 31.59 | 31.67 | 304,588 | -0.77(-2.37%) |
Mar 12, 2007 | 32.09 | 32.56 | 32.07 | 32.44 | 169,561 | +0.08(+0.25%) |
Mar 09, 2007 | 32.21 | 32.44 | 32.05 | 32.36 | 183,309 | +0.31(+0.95%) |
Mar 08, 2007 | 32.05 | 32.50 | 31.94 | 32.05 | 181,999 | +0.23(+0.71%) |
Mar 07, 2007 | 32.14 | 32.14 | 31.77 | 31.83 | 220,625 | -0.31(-0.95%) |
Mar 06, 2007 | 31.37 | 32.35 | 31.33 | 32.13 | 218,825 | +1.02(+3.28%) |
Mar 05, 2007 | 31.80 | 32.03 | 31.11 | 31.11 | 250,904 | -1.00(-3.10%) |
Mar 02, 2007 | 32.49 | 32.57 | 31.92 | 32.11 | 236,174 | -0.53(-1.63%) |