Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.62 | 33.75 | 32.62 | 33.75 | 1,044,748 | +0.50(+1.51%) |
May 30, 2007 | 32.70 | 33.29 | 32.70 | 33.25 | 507,989 | +0.40(+1.21%) |
May 29, 2007 | 32.16 | 32.96 | 31.98 | 32.85 | 454,962 | +0.88(+2.75%) |
May 25, 2007 | 31.75 | 32.19 | 31.57 | 31.97 | 431,833 | +0.49(+1.55%) |
May 24, 2007 | 31.64 | 31.77 | 31.11 | 31.48 | 853,935 | -0.23(-0.74%) |
May 23, 2007 | 32.01 | 32.28 | 31.70 | 31.72 | 558,195 | -0.14(-0.45%) |
May 22, 2007 | 31.67 | 32.11 | 31.67 | 31.86 | 378,100 | +0.18(+0.58%) |
May 21, 2007 | 31.40 | 32.14 | 31.40 | 31.67 | 560,734 | +0.33(+1.06%) |
May 18, 2007 | 31.94 | 32.12 | 31.06 | 31.34 | 462,577 | -0.58(-1.82%) |
May 17, 2007 | 32.63 | 32.71 | 31.92 | 31.92 | 316,611 | -0.91(-2.79%) |
May 16, 2007 | 32.79 | 32.89 | 32.50 | 32.84 | 466,808 | +0.04(+0.13%) |
May 15, 2007 | 33.07 | 33.40 | 32.64 | 32.79 | 775,522 | -0.20(-0.60%) |
May 14, 2007 | 33.43 | 33.52 | 32.93 | 32.99 | 338,330 | -0.43(-1.27%) |
May 11, 2007 | 33.32 | 33.79 | 33.25 | 33.42 | 185,877 | +0.23(+0.71%) |
May 10, 2007 | 33.61 | 33.97 | 33.18 | 33.18 | 407,293 | -0.64(-1.89%) |
May 09, 2007 | 33.33 | 34.04 | 33.04 | 33.82 | 293,482 | +0.50(+1.49%) |
May 08, 2007 | 33.18 | 33.38 | 32.60 | 33.33 | 467,090 | -0.01(-0.02%) |
May 07, 2007 | 33.49 | 33.49 | 33.04 | 33.33 | 222,827 | -0.04(-0.11%) |
May 04, 2007 | 33.43 | 33.49 | 33.00 | 33.37 | 244,122 | -0.03(-0.09%) |
May 03, 2007 | 33.43 | 34.00 | 33.33 | 33.40 | 238,058 | -0.02(-0.06%) |
May 02, 2007 | 32.74 | 33.57 | 32.60 | 33.42 | 299,688 | +0.62(+1.90%) |
May 01, 2007 | 32.90 | 32.92 | 32.18 | 32.79 | 337,484 | -0.13(-0.39%) |
Apr 30, 2007 | 33.43 | 33.43 | 32.71 | 32.92 | 502,348 | -0.33(-1.00%) |
Apr 27, 2007 | 33.72 | 33.72 | 33.04 | 33.26 | 352,715 | -0.47(-1.39%) |
Apr 26, 2007 | 33.66 | 33.94 | 33.54 | 33.72 | 327,471 | -0.10(-0.29%) |
Apr 25, 2007 | 33.91 | 34.02 | 33.23 | 33.82 | 435,922 | +0.06(+0.17%) |
Apr 24, 2007 | 34.13 | 34.13 | 33.38 | 33.77 | 371,190 | -0.37(-1.08%) |
Apr 23, 2007 | 33.64 | 34.16 | 33.64 | 34.13 | 425,768 | +0.39(+1.16%) |
Apr 20, 2007 | 33.71 | 33.85 | 33.50 | 33.74 | 716,149 | +0.43(+1.28%) |
Apr 19, 2007 | 33.86 | 34.26 | 32.97 | 33.32 | 2,711,015 | -1.40(-4.02%) |
Apr 18, 2007 | 34.71 | 34.89 | 34.53 | 34.72 | 353,702 | -0.14(-0.41%) |
Apr 17, 2007 | 34.39 | 34.94 | 34.28 | 34.86 | 518,989 | +0.53(+1.55%) |
Apr 16, 2007 | 33.89 | 34.35 | 33.85 | 34.33 | 396,293 | +0.55(+1.64%) |
Apr 13, 2007 | 33.64 | 33.80 | 32.92 | 33.77 | 842,088 | +0.09(+0.27%) |
Apr 12, 2007 | 33.84 | 33.84 | 33.33 | 33.68 | 534,361 | -0.23(-0.67%) |
Apr 11, 2007 | 34.23 | 34.34 | 33.56 | 33.91 | 439,448 | -0.18(-0.54%) |
Apr 10, 2007 | 33.86 | 34.14 | 33.84 | 34.09 | 309,560 | +0.29(+0.86%) |
Apr 09, 2007 | 33.91 | 34.03 | 33.42 | 33.80 | 478,796 | -0.11(-0.31%) |
Apr 05, 2007 | 33.87 | 34.01 | 33.55 | 33.91 | 313,650 | +0.04(+0.13%) |
Apr 04, 2007 | 34.16 | 34.16 | 33.23 | 33.87 | 887,077 | -0.24(-0.71%) |
Apr 03, 2007 | 33.48 | 34.91 | 33.48 | 34.11 | 1,208,766 | +0.74(+2.21%) |
Apr 02, 2007 | 32.91 | 33.43 | 32.69 | 33.37 | 514,194 | +0.50(+1.51%) |
Mar 30, 2007 | 32.05 | 33.08 | 32.04 | 32.87 | 984,387 | +0.92(+2.89%) |
Mar 29, 2007 | 31.86 | 32.05 | 31.68 | 31.95 | 280,931 | +0.36(+1.14%) |
Mar 28, 2007 | 31.27 | 31.84 | 30.76 | 31.59 | 945,745 | +0.07(+0.22%) |
Mar 27, 2007 | 31.77 | 31.77 | 31.46 | 31.52 | 444,102 | -0.30(-0.94%) |
Mar 26, 2007 | 32.12 | 32.20 | 31.30 | 31.82 | 503,053 | -0.39(-1.21%) |
Mar 23, 2007 | 32.70 | 32.82 | 32.20 | 32.21 | 335,932 | -0.55(-1.67%) |
Mar 22, 2007 | 32.97 | 33.07 | 32.59 | 32.75 | 370,203 | -0.11(-0.35%) |
Mar 21, 2007 | 32.94 | 33.09 | 32.47 | 32.87 | 549,169 | -0.06(-0.17%) |
Mar 20, 2007 | 32.22 | 33.05 | 32.18 | 32.92 | 771,573 | +0.58(+1.80%) |
Mar 19, 2007 | 31.81 | 32.34 | 31.81 | 32.34 | 548,182 | +0.65(+2.04%) |
Mar 16, 2007 | 31.60 | 31.75 | 31.04 | 31.70 | 863,384 | +0.10(+0.31%) |
Mar 15, 2007 | 31.07 | 31.62 | 31.07 | 31.60 | 461,026 | +0.60(+1.94%) |
Mar 14, 2007 | 31.02 | 31.26 | 30.23 | 30.99 | 823,049 | -0.04(-0.11%) |
Mar 13, 2007 | 31.98 | 32.04 | 30.92 | 31.03 | 546,772 | -0.95(-2.97%) |
Mar 12, 2007 | 31.21 | 32.07 | 31.21 | 31.98 | 736,316 | +0.39(+1.23%) |
Mar 09, 2007 | 31.18 | 31.62 | 31.14 | 31.59 | 758,317 | +0.72(+2.34%) |
Mar 08, 2007 | 30.14 | 31.01 | 30.14 | 30.87 | 828,408 | +0.93(+3.10%) |
Mar 07, 2007 | 30.14 | 30.29 | 29.71 | 29.94 | 435,781 | -0.10(-0.33%) |
Mar 06, 2007 | 29.60 | 30.65 | 29.60 | 30.04 | 674,122 | +0.68(+2.32%) |
Mar 05, 2007 | 30.43 | 30.49 | 29.29 | 29.36 | 921,488 | -1.39(-4.52%) |
Mar 02, 2007 | 30.84 | 31.41 | 30.54 | 30.75 | 527,028 | -0.24(-0.78%) |