Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.82 | 33.93 | 33.56 | 33.84 | 2,226,257 | +0.02(+0.06%) |
May 30, 2007 | 33.53 | 33.82 | 33.26 | 33.82 | 2,996,226 | +0.11(+0.32%) |
May 29, 2007 | 33.53 | 34.10 | 33.51 | 33.71 | 2,263,373 | +0.18(+0.54%) |
May 25, 2007 | 33.48 | 33.78 | 33.47 | 33.53 | 1,495,144 | +0.09(+0.26%) |
May 24, 2007 | 33.31 | 33.83 | 33.38 | 33.44 | 2,285,067 | +0.14(+0.41%) |
May 23, 2007 | 33.68 | 33.70 | 33.30 | 33.31 | 1,475,364 | -0.31(-0.91%) |
May 22, 2007 | 33.60 | 33.72 | 33.43 | 33.61 | 1,246,618 | +0.01(+0.04%) |
May 21, 2007 | 33.56 | 33.69 | 33.50 | 33.60 | 2,145,018 | -0.03(-0.09%) |
May 18, 2007 | 33.43 | 33.66 | 33.40 | 33.63 | 2,107,526 | +0.23(+0.68%) |
May 17, 2007 | 33.59 | 33.58 | 33.36 | 33.41 | 2,442,031 | -0.18(-0.54%) |
May 16, 2007 | 33.23 | 33.62 | 33.21 | 33.59 | 1,735,375 | +0.38(+1.15%) |
May 15, 2007 | 33.41 | 33.47 | 33.18 | 33.21 | 2,235,298 | -0.21(-0.62%) |
May 14, 2007 | 33.27 | 33.58 | 33.19 | 33.41 | 1,845,919 | +0.14(+0.43%) |
May 11, 2007 | 33.41 | 33.41 | 33.11 | 33.27 | 2,150,633 | -0.11(-0.32%) |
May 10, 2007 | 33.80 | 33.80 | 33.05 | 33.38 | 2,446,976 | -0.55(-1.61%) |
May 09, 2007 | 33.66 | 33.94 | 33.66 | 33.92 | 4,134,177 | +0.32(+0.95%) |
May 08, 2007 | 33.33 | 33.75 | 33.33 | 33.60 | 2,178,670 | +0.16(+0.49%) |
May 07, 2007 | 33.36 | 33.53 | 33.33 | 33.44 | 1,032,387 | +0.08(+0.24%) |
May 04, 2007 | 33.14 | 33.41 | 32.99 | 33.36 | 1,632,327 | +0.22(+0.66%) |
May 03, 2007 | 33.20 | 33.23 | 32.84 | 33.14 | 3,241,267 | -0.08(-0.23%) |
May 02, 2007 | 33.44 | 33.44 | 33.04 | 33.21 | 2,521,470 | -0.24(-0.73%) |
May 01, 2007 | 33.30 | 33.51 | 33.12 | 33.46 | 1,892,938 | +0.29(+0.87%) |
Apr 30, 2007 | 33.79 | 33.85 | 33.17 | 33.17 | 3,281,604 | -0.11(-0.32%) |
Apr 27, 2007 | 33.08 | 33.31 | 32.92 | 33.28 | 1,714,000 | +0.20(+0.61%) |
Apr 26, 2007 | 32.66 | 33.16 | 32.66 | 33.08 | 1,693,578 | -0.09(-0.26%) |
Apr 25, 2007 | 33.06 | 33.18 | 32.91 | 33.16 | 1,249,991 | +0.21(+0.63%) |
Apr 24, 2007 | 33.00 | 33.08 | 32.85 | 32.96 | 1,082,271 | +0.02(+0.06%) |
Apr 23, 2007 | 32.91 | 33.07 | 32.85 | 32.94 | 1,122,355 | +0.00(+0.00%) |
Apr 20, 2007 | 32.78 | 32.95 | 32.67 | 32.94 | 2,235,204 | +0.38(+1.17%) |
Apr 19, 2007 | 33.23 | 33.23 | 32.51 | 32.55 | 1,606,007 | -0.24(-0.73%) |
Apr 18, 2007 | 32.76 | 32.84 | 32.60 | 32.79 | 1,428,785 | +0.04(+0.11%) |
Apr 17, 2007 | 32.62 | 32.91 | 32.60 | 32.76 | 2,064,616 | +0.15(+0.46%) |
Apr 16, 2007 | 32.40 | 32.61 | 32.35 | 32.60 | 1,720,540 | +0.28(+0.87%) |
Apr 13, 2007 | 32.29 | 32.40 | 32.25 | 32.32 | 1,670,930 | +0.06(+0.19%) |
Apr 12, 2007 | 32.09 | 32.39 | 32.08 | 32.26 | 1,598,749 | -0.04(-0.14%) |
Apr 11, 2007 | 32.35 | 32.43 | 32.22 | 32.30 | 1,955,462 | -0.18(-0.54%) |
Apr 10, 2007 | 32.35 | 32.55 | 32.34 | 32.48 | 1,491,634 | +0.02(+0.06%) |
Apr 09, 2007 | 32.51 | 32.57 | 32.40 | 32.46 | 1,524,973 | +0.01(+0.02%) |
Apr 05, 2007 | 32.52 | 32.58 | 32.42 | 32.45 | 1,780,996 | -0.12(-0.37%) |
Apr 04, 2007 | 32.64 | 32.69 | 32.53 | 32.57 | 2,074,665 | -0.07(-0.21%) |
Apr 03, 2007 | 32.60 | 32.70 | 32.50 | 32.64 | 2,382,930 | +0.11(+0.33%) |
Apr 02, 2007 | 32.20 | 32.64 | 32.17 | 32.54 | 3,569,490 | +0.29(+0.91%) |
Mar 30, 2007 | 32.19 | 32.52 | 31.95 | 32.24 | 2,128,263 | +0.16(+0.49%) |
Mar 29, 2007 | 32.44 | 32.44 | 31.90 | 32.08 | 2,052,333 | +0.04(+0.14%) |
Mar 28, 2007 | 32.17 | 32.34 | 31.99 | 32.04 | 1,744,225 | -0.21(-0.64%) |
Mar 27, 2007 | 32.32 | 32.32 | 32.01 | 32.25 | 1,557,195 | -0.07(-0.21%) |
Mar 26, 2007 | 32.38 | 32.38 | 32.06 | 32.32 | 1,852,140 | -0.12(-0.37%) |
Mar 23, 2007 | 32.53 | 32.56 | 32.35 | 32.44 | 1,401,029 | -0.09(-0.27%) |
Mar 22, 2007 | 32.29 | 32.61 | 32.29 | 32.52 | 2,021,228 | +0.12(+0.37%) |
Mar 21, 2007 | 32.11 | 32.47 | 31.97 | 32.40 | 1,803,145 | +0.25(+0.78%) |
Mar 20, 2007 | 31.90 | 32.18 | 31.90 | 32.15 | 1,697,729 | +0.17(+0.53%) |
Mar 19, 2007 | 31.75 | 32.07 | 31.73 | 31.98 | 3,501,377 | +0.29(+0.93%) |
Mar 16, 2007 | 32.03 | 32.07 | 31.58 | 31.69 | 2,897,928 | -0.32(-1.00%) |
Mar 15, 2007 | 31.71 | 32.02 | 31.60 | 32.01 | 2,153,052 | +0.24(+0.77%) |
Mar 14, 2007 | 31.88 | 32.07 | 31.47 | 31.76 | 3,657,543 | +0.08(+0.26%) |
Mar 13, 2007 | 31.90 | 31.97 | 31.60 | 31.68 | 5,110,256 | -0.22(-0.69%) |
Mar 12, 2007 | 31.76 | 31.97 | 31.60 | 31.90 | 2,288,736 | +0.26(+0.83%) |
Mar 09, 2007 | 31.67 | 31.84 | 31.45 | 31.64 | 3,129,386 | +0.09(+0.30%) |
Mar 08, 2007 | 31.33 | 31.63 | 31.30 | 31.55 | 3,251,575 | +0.29(+0.92%) |
Mar 07, 2007 | 31.31 | 31.48 | 31.18 | 31.26 | 3,264,815 | +0.30(+0.97%) |
Mar 06, 2007 | 30.95 | 31.07 | 30.82 | 30.96 | 2,588,626 | +0.08(+0.24%) |
Mar 05, 2007 | 30.72 | 31.10 | 30.66 | 30.88 | 3,032,719 | +0.01(+0.04%) |
Mar 02, 2007 | 31.04 | 31.26 | 30.87 | 30.87 | 2,758,670 | -0.28(-0.91%) |