Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.11 | 34.67 | 34.13 | 34.56 | 1,460,048 | +0.44(+1.30%) |
May 30, 2007 | 33.41 | 34.19 | 33.16 | 34.11 | 875,777 | +0.50(+1.49%) |
May 29, 2007 | 33.40 | 34.01 | 33.36 | 33.61 | 371,722 | +0.21(+0.64%) |
May 25, 2007 | 33.05 | 33.46 | 32.83 | 33.40 | 278,057 | +0.36(+1.10%) |
May 24, 2007 | 33.82 | 33.82 | 32.97 | 33.03 | 402,617 | -0.72(-2.12%) |
May 23, 2007 | 33.86 | 34.01 | 33.56 | 33.75 | 295,812 | -0.14(-0.40%) |
May 22, 2007 | 33.80 | 34.01 | 33.69 | 33.88 | 324,331 | +0.17(+0.51%) |
May 21, 2007 | 33.22 | 33.83 | 33.22 | 33.71 | 428,899 | +0.37(+1.12%) |
May 18, 2007 | 33.23 | 33.59 | 32.98 | 33.34 | 415,758 | +0.26(+0.78%) |
May 17, 2007 | 32.51 | 33.34 | 32.51 | 33.08 | 504,949 | +0.45(+1.38%) |
May 16, 2007 | 32.52 | 32.82 | 32.41 | 32.63 | 490,131 | +0.19(+0.57%) |
May 15, 2007 | 32.76 | 33.01 | 32.43 | 32.45 | 603,121 | -0.24(-0.74%) |
May 14, 2007 | 32.73 | 32.88 | 31.83 | 32.69 | 1,233,447 | -0.21(-0.63%) |
May 11, 2007 | 33.01 | 33.05 | 32.72 | 32.90 | 356,624 | -0.03(-0.09%) |
May 10, 2007 | 33.08 | 33.12 | 32.78 | 32.93 | 642,091 | -0.41(-1.24%) |
May 09, 2007 | 32.94 | 33.44 | 32.85 | 33.34 | 256,808 | +0.26(+0.80%) |
May 08, 2007 | 32.88 | 33.12 | 32.55 | 33.08 | 471,118 | -0.04(-0.13%) |
May 07, 2007 | 33.01 | 33.43 | 32.90 | 33.12 | 437,846 | +0.20(+0.61%) |
May 04, 2007 | 32.80 | 33.17 | 32.73 | 32.92 | 434,631 | +0.11(+0.35%) |
May 03, 2007 | 32.68 | 32.94 | 32.52 | 32.80 | 731,981 | +0.11(+0.35%) |
May 02, 2007 | 31.69 | 33.00 | 31.69 | 32.69 | 1,112,091 | +1.22(+3.86%) |
May 01, 2007 | 32.32 | 32.40 | 31.08 | 31.47 | 1,155,306 | -0.93(-2.87%) |
Apr 30, 2007 | 33.05 | 33.41 | 32.36 | 32.40 | 486,636 | -0.51(-1.54%) |
Apr 27, 2007 | 33.58 | 33.58 | 32.73 | 32.91 | 992,844 | -0.17(-0.52%) |
Apr 26, 2007 | 33.42 | 33.78 | 30.84 | 33.08 | 1,859,171 | -2.52(-7.07%) |
Apr 25, 2007 | 35.22 | 35.67 | 34.96 | 35.60 | 355,505 | +0.52(+1.49%) |
Apr 24, 2007 | 35.09 | 35.34 | 34.73 | 35.08 | 385,562 | +0.09(+0.25%) |
Apr 23, 2007 | 34.80 | 35.02 | 34.74 | 34.99 | 156,014 | +0.06(+0.18%) |
Apr 20, 2007 | 34.77 | 34.93 | 34.52 | 34.93 | 402,198 | +0.41(+1.20%) |
Apr 19, 2007 | 34.67 | 34.72 | 34.24 | 34.51 | 310,071 | -0.36(-1.03%) |
Apr 18, 2007 | 35.22 | 35.22 | 34.81 | 34.87 | 312,727 | -0.19(-0.55%) |
Apr 17, 2007 | 34.98 | 35.12 | 34.72 | 35.06 | 293,435 | +0.21(+0.59%) |
Apr 16, 2007 | 34.47 | 34.86 | 34.32 | 34.86 | 277,079 | +0.52(+1.50%) |
Apr 13, 2007 | 35.06 | 35.12 | 33.85 | 34.34 | 601,270 | -0.78(-2.22%) |
Apr 12, 2007 | 34.68 | 35.17 | 32.86 | 35.12 | 218,504 | +0.31(+0.88%) |
Apr 11, 2007 | 34.81 | 35.06 | 34.54 | 34.81 | 300,844 | +0.06(+0.16%) |
Apr 10, 2007 | 34.23 | 35.04 | 34.23 | 34.76 | 432,254 | +0.18(+0.52%) |
Apr 09, 2007 | 34.32 | 34.74 | 34.32 | 34.58 | 313,147 | +0.44(+1.28%) |
Apr 05, 2007 | 34.34 | 34.48 | 34.08 | 34.14 | 359,420 | -0.34(-0.98%) |
Apr 04, 2007 | 34.39 | 34.66 | 34.08 | 34.48 | 497,400 | +0.14(+0.42%) |
Apr 03, 2007 | 34.17 | 34.55 | 34.05 | 34.34 | 536,404 | +0.34(+1.01%) |
Apr 02, 2007 | 34.11 | 34.15 | 33.61 | 33.99 | 353,688 | -0.15(-0.44%) |
Mar 30, 2007 | 34.08 | 34.30 | 33.77 | 34.14 | 357,043 | +0.11(+0.32%) |
Mar 29, 2007 | 33.91 | 34.09 | 33.49 | 34.03 | 423,727 | +0.31(+0.91%) |
Mar 28, 2007 | 34.12 | 34.21 | 33.67 | 33.73 | 426,663 | -0.55(-1.61%) |
Mar 27, 2007 | 34.19 | 34.34 | 33.97 | 34.28 | 554,158 | +0.07(+0.21%) |
Mar 26, 2007 | 34.29 | 34.34 | 33.86 | 34.21 | 492,507 | -0.14(-0.42%) |
Mar 23, 2007 | 34.49 | 34.65 | 34.21 | 34.35 | 544,512 | -0.20(-0.58%) |
Mar 22, 2007 | 34.37 | 34.69 | 34.23 | 34.55 | 449,450 | +0.21(+0.60%) |
Mar 21, 2007 | 33.58 | 34.46 | 33.38 | 34.34 | 576,386 | +0.76(+2.26%) |
Mar 20, 2007 | 33.21 | 33.62 | 33.21 | 33.58 | 219,203 | +0.32(+0.97%) |
Mar 19, 2007 | 33.22 | 33.33 | 33.08 | 33.26 | 292,037 | +0.22(+0.67%) |
Mar 16, 2007 | 33.42 | 33.58 | 33.00 | 33.04 | 342,504 | -0.30(-0.90%) |
Mar 15, 2007 | 32.72 | 33.62 | 32.72 | 33.34 | 510,541 | +0.62(+1.90%) |
Mar 14, 2007 | 32.82 | 32.90 | 32.20 | 32.72 | 377,174 | -0.03(-0.09%) |
Mar 13, 2007 | 33.66 | 33.70 | 32.65 | 32.75 | 435,330 | -0.91(-2.70%) |
Mar 12, 2007 | 33.00 | 33.69 | 32.95 | 33.66 | 683,891 | +1.29(+3.98%) |
Mar 09, 2007 | 32.28 | 32.50 | 32.10 | 32.37 | 309,792 | +0.26(+0.82%) |
Mar 08, 2007 | 32.52 | 32.71 | 32.03 | 32.10 | 522,564 | -0.24(-0.75%) |
Mar 07, 2007 | 32.23 | 32.75 | 32.12 | 32.35 | 812,784 | +0.04(+0.11%) |
Mar 06, 2007 | 31.61 | 32.44 | 31.47 | 32.31 | 849,411 | +0.94(+3.01%) |
Mar 05, 2007 | 31.26 | 31.71 | 31.08 | 31.37 | 745,961 | -0.22(-0.70%) |
Mar 02, 2007 | 31.61 | 31.99 | 31.40 | 31.59 | 568,697 | -0.02(-0.07%) |