Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.46 | 35.66 | 35.36 | 35.65 | 1,320,649 | +0.19(+0.53%) |
May 30, 2007 | 35.01 | 35.46 | 34.95 | 35.46 | 868,728 | +0.45(+1.28%) |
May 29, 2007 | 34.95 | 35.12 | 34.84 | 35.01 | 1,628,328 | +0.04(+0.12%) |
May 25, 2007 | 34.84 | 34.98 | 34.78 | 34.97 | 1,743,243 | +0.12(+0.34%) |
May 24, 2007 | 35.13 | 35.23 | 34.83 | 34.85 | 2,716,847 | -0.23(-0.65%) |
May 23, 2007 | 35.10 | 35.24 | 35.00 | 35.08 | 2,051,194 | -0.01(-0.02%) |
May 22, 2007 | 35.32 | 35.32 | 35.01 | 35.09 | 1,681,818 | -0.14(-0.41%) |
May 21, 2007 | 35.28 | 35.74 | 35.12 | 35.23 | 2,398,876 | -0.03(-0.07%) |
May 18, 2007 | 35.18 | 35.72 | 35.14 | 35.26 | 1,989,618 | +0.13(+0.36%) |
May 17, 2007 | 35.23 | 35.28 | 35.06 | 35.13 | 1,434,892 | -0.08(-0.24%) |
May 16, 2007 | 35.13 | 35.28 | 34.95 | 35.22 | 2,492,145 | +0.17(+0.48%) |
May 15, 2007 | 35.06 | 35.20 | 34.78 | 35.05 | 3,500,086 | +0.06(+0.17%) |
May 14, 2007 | 34.90 | 35.04 | 34.77 | 34.99 | 1,716,528 | +0.08(+0.24%) |
May 11, 2007 | 34.86 | 34.95 | 34.67 | 34.90 | 904,987 | +0.13(+0.37%) |
May 10, 2007 | 34.53 | 34.85 | 34.56 | 34.78 | 2,332,145 | -0.08(-0.22%) |
May 09, 2007 | 34.78 | 34.94 | 34.67 | 34.85 | 983,861 | +0.14(+0.42%) |
May 08, 2007 | 34.56 | 34.74 | 34.22 | 34.71 | 1,213,762 | +0.00(+0.00%) |
May 07, 2007 | 34.73 | 34.93 | 34.59 | 34.71 | 687,111 | -0.03(-0.07%) |
May 04, 2007 | 34.61 | 34.84 | 34.39 | 34.73 | 842,029 | +0.14(+0.39%) |
May 03, 2007 | 34.18 | 34.60 | 34.18 | 34.60 | 971,953 | +0.42(+1.22%) |
May 02, 2007 | 34.01 | 34.26 | 33.93 | 34.18 | 654,106 | +0.10(+0.30%) |
May 01, 2007 | 33.94 | 34.15 | 33.76 | 34.08 | 1,128,443 | +0.32(+0.95%) |
Apr 30, 2007 | 34.00 | 34.16 | 33.70 | 33.76 | 874,333 | -0.27(-0.80%) |
Apr 27, 2007 | 34.14 | 34.14 | 33.87 | 34.03 | 699,255 | -0.16(-0.47%) |
Apr 26, 2007 | 34.62 | 34.64 | 34.05 | 34.19 | 1,062,027 | -0.37(-1.08%) |
Apr 25, 2007 | 34.45 | 34.67 | 34.10 | 34.56 | 1,555,820 | +0.15(+0.44%) |
Apr 24, 2007 | 33.49 | 34.75 | 33.49 | 34.41 | 2,261,982 | +0.96(+2.86%) |
Apr 23, 2007 | 33.93 | 34.11 | 33.11 | 33.45 | 1,066,743 | +0.01(+0.03%) |
Apr 20, 2007 | 33.21 | 33.50 | 33.10 | 33.44 | 1,675,946 | +0.64(+1.94%) |
Apr 19, 2007 | 32.46 | 33.15 | 32.38 | 32.81 | 1,390,182 | +0.25(+0.76%) |
Apr 18, 2007 | 32.46 | 32.66 | 32.23 | 32.56 | 1,027,525 | +0.14(+0.42%) |
Apr 17, 2007 | 32.14 | 32.55 | 31.97 | 32.43 | 1,079,747 | +0.19(+0.58%) |
Apr 16, 2007 | 31.96 | 32.32 | 31.96 | 32.24 | 825,995 | +0.33(+1.04%) |
Apr 13, 2007 | 31.91 | 32.02 | 31.76 | 31.91 | 1,211,404 | +0.01(+0.03%) |
Apr 12, 2007 | 31.66 | 32.02 | 31.59 | 31.90 | 1,386,955 | +0.31(+0.99%) |
Apr 11, 2007 | 31.64 | 31.66 | 31.54 | 31.59 | 1,082,011 | -0.09(-0.29%) |
Apr 10, 2007 | 31.68 | 31.82 | 31.64 | 31.68 | 687,700 | +0.06(+0.19%) |
Apr 09, 2007 | 31.57 | 31.64 | 31.48 | 31.62 | 402,151 | +0.12(+0.38%) |
Apr 05, 2007 | 31.36 | 31.53 | 31.35 | 31.50 | 393,426 | +0.08(+0.24%) |
Apr 04, 2007 | 31.73 | 31.82 | 31.37 | 31.43 | 624,245 | -0.35(-1.09%) |
Apr 03, 2007 | 31.49 | 31.81 | 31.43 | 31.77 | 817,742 | +0.29(+0.92%) |
Apr 02, 2007 | 30.96 | 31.59 | 30.96 | 31.48 | 917,130 | +0.57(+1.84%) |
Mar 30, 2007 | 31.02 | 31.25 | 30.65 | 30.92 | 1,055,078 | -0.08(-0.27%) |
Mar 29, 2007 | 31.27 | 31.30 | 30.82 | 31.00 | 728,847 | -0.10(-0.33%) |
Mar 28, 2007 | 31.68 | 31.68 | 31.01 | 31.10 | 1,091,973 | -0.62(-1.95%) |
Mar 27, 2007 | 31.74 | 31.76 | 31.57 | 31.72 | 860,185 | -0.21(-0.66%) |
Mar 26, 2007 | 31.98 | 32.15 | 31.76 | 31.93 | 965,286 | -0.09(-0.29%) |
Mar 23, 2007 | 31.91 | 32.18 | 31.85 | 32.03 | 987,987 | +0.01(+0.03%) |
Mar 22, 2007 | 31.49 | 32.08 | 31.46 | 32.02 | 1,166,839 | +0.44(+1.40%) |
Mar 21, 2007 | 31.48 | 31.71 | 31.29 | 31.58 | 1,072,049 | +0.18(+0.57%) |
Mar 20, 2007 | 31.46 | 31.57 | 31.33 | 31.40 | 679,935 | +0.00(+0.00%) |
Mar 19, 2007 | 31.47 | 31.59 | 31.28 | 31.40 | 818,643 | +0.04(+0.14%) |
Mar 16, 2007 | 31.44 | 31.59 | 31.20 | 31.36 | 1,116,603 | +0.02(+0.05%) |
Mar 15, 2007 | 31.32 | 31.59 | 31.29 | 31.34 | 643,955 | +0.06(+0.19%) |
Mar 14, 2007 | 31.38 | 31.45 | 30.76 | 31.28 | 1,469,130 | +0.00(+0.00%) |
Mar 13, 2007 | 31.61 | 31.59 | 31.14 | 31.28 | 1,145,028 | -0.33(-1.05%) |
Mar 12, 2007 | 31.56 | 31.76 | 31.44 | 31.61 | 1,016,401 | +0.01(+0.03%) |
Mar 09, 2007 | 31.89 | 31.99 | 31.42 | 31.60 | 690,765 | -0.20(-0.61%) |
Mar 08, 2007 | 31.72 | 31.88 | 31.56 | 31.80 | 756,199 | +0.27(+0.86%) |
Mar 07, 2007 | 31.48 | 31.68 | 31.30 | 31.53 | 602,695 | -0.08(-0.27%) |
Mar 06, 2007 | 31.32 | 31.71 | 31.21 | 31.61 | 1,762,697 | +0.64(+2.05%) |
Mar 05, 2007 | 31.83 | 31.93 | 30.46 | 30.98 | 1,408,530 | -1.03(-3.21%) |
Mar 02, 2007 | 32.60 | 32.77 | 31.96 | 32.00 | 1,082,777 | -0.75(-2.30%) |