Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.07 | 32.91 | 32.07 | 32.45 | 81,307 | +0.50(+1.58%) |
May 30, 2007 | 32.09 | 32.65 | 31.85 | 31.95 | 73,559 | -0.23(-0.72%) |
May 29, 2007 | 32.69 | 32.95 | 31.86 | 32.18 | 52,209 | -0.40(-1.22%) |
May 25, 2007 | 32.62 | 32.91 | 32.07 | 32.58 | 52,919 | +0.02(+0.08%) |
May 24, 2007 | 32.82 | 33.16 | 32.42 | 32.55 | 65,439 | -0.12(-0.38%) |
May 23, 2007 | 32.66 | 33.01 | 32.43 | 32.67 | 87,459 | -0.21(-0.63%) |
May 22, 2007 | 32.74 | 32.97 | 32.69 | 32.88 | 54,336 | +0.29(+0.89%) |
May 21, 2007 | 31.49 | 32.96 | 31.49 | 32.59 | 84,638 | +1.00(+3.16%) |
May 18, 2007 | 31.31 | 31.99 | 30.95 | 31.59 | 49,767 | +0.44(+1.40%) |
May 17, 2007 | 31.59 | 31.95 | 30.94 | 31.16 | 48,456 | -0.59(-1.85%) |
May 16, 2007 | 31.02 | 31.77 | 30.84 | 31.74 | 47,228 | +0.85(+2.75%) |
May 15, 2007 | 31.60 | 31.66 | 30.82 | 30.89 | 64,612 | -0.68(-2.14%) |
May 14, 2007 | 31.49 | 31.73 | 31.14 | 31.57 | 80,975 | -0.04(-0.13%) |
May 11, 2007 | 31.33 | 31.93 | 31.14 | 31.61 | 62,388 | +0.70(+2.27%) |
May 10, 2007 | 32.45 | 32.59 | 30.91 | 30.91 | 98,219 | -1.69(-5.19%) |
May 09, 2007 | 32.53 | 32.73 | 32.30 | 32.60 | 24,358 | -0.01(-0.03%) |
May 08, 2007 | 32.75 | 32.96 | 32.17 | 32.61 | 39,235 | -0.28(-0.85%) |
May 07, 2007 | 32.88 | 33.38 | 32.77 | 32.89 | 27,168 | +0.00(+0.00%) |
May 04, 2007 | 33.53 | 33.53 | 32.63 | 32.89 | 84,101 | -0.50(-1.51%) |
May 03, 2007 | 34.12 | 34.26 | 33.39 | 33.39 | 40,374 | -0.59(-1.75%) |
May 02, 2007 | 33.10 | 34.61 | 33.02 | 33.99 | 120,672 | +1.01(+3.08%) |
May 01, 2007 | 32.18 | 33.01 | 31.85 | 32.97 | 61,343 | +0.82(+2.54%) |
Apr 30, 2007 | 32.86 | 33.66 | 32.11 | 32.16 | 76,593 | -0.59(-1.79%) |
Apr 27, 2007 | 33.70 | 34.45 | 32.63 | 32.74 | 61,267 | -0.49(-1.49%) |
Apr 26, 2007 | 33.20 | 33.24 | 32.39 | 33.24 | 48,738 | +0.30(+0.90%) |
Apr 25, 2007 | 32.82 | 33.36 | 32.82 | 32.94 | 24,830 | +0.12(+0.35%) |
Apr 24, 2007 | 32.52 | 32.90 | 32.16 | 32.82 | 48,739 | +0.50(+1.53%) |
Apr 23, 2007 | 32.22 | 32.55 | 32.02 | 32.33 | 41,723 | -0.01(-0.03%) |
Apr 20, 2007 | 32.60 | 32.60 | 32.20 | 32.34 | 49,359 | +0.27(+0.85%) |
Apr 19, 2007 | 32.63 | 32.63 | 31.96 | 32.06 | 40,159 | -0.58(-1.77%) |
Apr 18, 2007 | 32.62 | 33.04 | 32.48 | 32.64 | 29,103 | -0.16(-0.48%) |
Apr 17, 2007 | 33.36 | 33.39 | 32.51 | 32.80 | 55,871 | -0.97(-2.86%) |
Apr 16, 2007 | 32.73 | 33.76 | 32.73 | 33.76 | 49,168 | +0.93(+2.84%) |
Apr 13, 2007 | 32.59 | 32.91 | 32.45 | 32.83 | 29,530 | +0.40(+1.22%) |
Apr 12, 2007 | 31.84 | 32.47 | 31.84 | 32.44 | 70,165 | +0.45(+1.42%) |
Apr 11, 2007 | 32.30 | 32.30 | 31.67 | 31.98 | 72,207 | -0.44(-1.35%) |
Apr 10, 2007 | 32.44 | 32.60 | 32.20 | 32.42 | 42,762 | +0.04(+0.13%) |
Apr 09, 2007 | 32.63 | 32.99 | 32.24 | 32.38 | 138,282 | -0.14(-0.43%) |
Apr 05, 2007 | 32.45 | 32.76 | 32.28 | 32.52 | 30,618 | +0.19(+0.59%) |
Apr 04, 2007 | 33.41 | 33.41 | 32.28 | 32.33 | 81,313 | -0.77(-2.32%) |
Apr 03, 2007 | 32.64 | 33.40 | 32.64 | 33.10 | 36,023 | +0.52(+1.60%) |
Apr 02, 2007 | 32.63 | 32.78 | 32.23 | 32.58 | 38,463 | -0.01(-0.03%) |
Mar 30, 2007 | 32.23 | 32.59 | 31.95 | 32.58 | 66,107 | +0.49(+1.52%) |
Mar 29, 2007 | 31.95 | 32.11 | 31.56 | 32.10 | 71,552 | +0.42(+1.33%) |
Mar 28, 2007 | 31.82 | 32.13 | 31.06 | 31.68 | 171,908 | -0.37(-1.16%) |
Mar 27, 2007 | 32.06 | 32.28 | 31.57 | 32.05 | 57,558 | -0.05(-0.15%) |
Mar 26, 2007 | 32.05 | 32.73 | 31.78 | 32.10 | 57,747 | -0.07(-0.23%) |
Mar 23, 2007 | 32.87 | 32.87 | 31.88 | 32.17 | 90,598 | -0.63(-1.91%) |
Mar 22, 2007 | 32.53 | 32.92 | 32.17 | 32.80 | 82,987 | +0.50(+1.56%) |
Mar 21, 2007 | 32.19 | 32.30 | 31.40 | 32.30 | 75,078 | +0.11(+0.33%) |
Mar 20, 2007 | 31.74 | 32.19 | 31.74 | 32.19 | 32,877 | +0.45(+1.43%) |
Mar 19, 2007 | 31.61 | 32.32 | 31.51 | 31.73 | 55,940 | +0.15(+0.47%) |
Mar 16, 2007 | 31.84 | 32.00 | 30.87 | 31.59 | 144,403 | -0.26(-0.83%) |
Mar 15, 2007 | 31.94 | 32.57 | 31.37 | 31.85 | 66,250 | -0.07(-0.21%) |
Mar 14, 2007 | 30.98 | 31.94 | 30.98 | 31.92 | 38,526 | +0.87(+2.82%) |
Mar 13, 2007 | 31.46 | 32.20 | 31.04 | 31.04 | 80,501 | -0.42(-1.34%) |
Mar 12, 2007 | 31.44 | 31.85 | 31.27 | 31.46 | 51,481 | +0.07(+0.24%) |
Mar 09, 2007 | 31.49 | 31.94 | 31.24 | 31.39 | 32,299 | +0.02(+0.05%) |
Mar 08, 2007 | 31.72 | 31.93 | 31.16 | 31.37 | 46,171 | -0.43(-1.35%) |
Mar 07, 2007 | 32.57 | 32.58 | 31.36 | 31.80 | 46,882 | -0.44(-1.36%) |
Mar 06, 2007 | 31.68 | 32.58 | 31.30 | 32.24 | 63,415 | +0.90(+2.87%) |
Mar 05, 2007 | 30.89 | 31.68 | 30.89 | 31.34 | 63,575 | +0.04(+0.13%) |
Mar 02, 2007 | 31.77 | 32.44 | 31.19 | 31.30 | 57,719 | -0.75(-2.34%) |