Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.93 | 34.05 | 33.83 | 33.92 | 449,318 | +0.60(+1.81%) |
May 30, 2007 | 33.10 | 33.32 | 32.86 | 33.32 | 271,321 | +0.21(+0.63%) |
May 29, 2007 | 33.20 | 33.23 | 33.01 | 33.11 | 309,846 | -0.02(-0.06%) |
May 25, 2007 | 33.15 | 33.18 | 32.91 | 33.13 | 213,225 | +0.01(+0.03%) |
May 24, 2007 | 33.54 | 33.54 | 32.99 | 33.12 | 170,374 | -0.41(-1.23%) |
May 23, 2007 | 33.68 | 33.71 | 33.42 | 33.54 | 302,636 | +0.07(+0.20%) |
May 22, 2007 | 33.49 | 33.54 | 33.37 | 33.47 | 594,765 | +0.02(+0.06%) |
May 21, 2007 | 33.49 | 33.49 | 33.37 | 33.45 | 664,398 | -0.04(-0.13%) |
May 18, 2007 | 33.61 | 33.64 | 33.49 | 33.49 | 271,733 | -0.13(-0.39%) |
May 17, 2007 | 33.61 | 33.70 | 33.49 | 33.62 | 263,905 | -0.30(-0.89%) |
May 16, 2007 | 33.98 | 34.00 | 33.61 | 33.92 | 299,751 | -0.25(-0.72%) |
May 15, 2007 | 34.08 | 34.22 | 33.95 | 34.17 | 253,810 | +0.10(+0.28%) |
May 14, 2007 | 34.17 | 34.17 | 33.83 | 34.08 | 284,300 | -0.14(-0.40%) |
May 11, 2007 | 33.74 | 34.41 | 33.74 | 34.21 | 308,610 | +0.48(+1.41%) |
May 10, 2007 | 34.27 | 34.29 | 33.74 | 33.74 | 298,721 | -0.26(-0.76%) |
May 09, 2007 | 34.05 | 34.08 | 33.91 | 33.99 | 877,418 | +0.04(+0.11%) |
May 08, 2007 | 34.22 | 34.25 | 33.88 | 33.95 | 331,478 | -0.42(-1.21%) |
May 07, 2007 | 34.41 | 34.52 | 34.20 | 34.37 | 570,867 | +0.18(+0.53%) |
May 04, 2007 | 34.10 | 34.31 | 34.03 | 34.19 | 432,631 | +0.21(+0.63%) |
May 03, 2007 | 33.91 | 34.03 | 33.79 | 33.98 | 556,652 | +0.10(+0.29%) |
May 02, 2007 | 33.40 | 33.88 | 33.40 | 33.88 | 428,923 | +0.67(+2.01%) |
May 01, 2007 | 33.37 | 33.37 | 32.89 | 33.21 | 168,932 | -0.11(-0.33%) |
Apr 30, 2007 | 33.40 | 33.49 | 33.25 | 33.32 | 259,784 | -0.07(-0.22%) |
Apr 27, 2007 | 33.37 | 33.42 | 33.25 | 33.40 | 204,984 | -0.02(-0.07%) |
Apr 26, 2007 | 33.59 | 33.59 | 33.30 | 33.42 | 203,954 | -0.18(-0.55%) |
Apr 25, 2007 | 33.30 | 33.65 | 33.30 | 33.60 | 274,412 | +0.31(+0.92%) |
Apr 24, 2007 | 33.37 | 33.37 | 33.15 | 33.30 | 668,518 | -0.24(-0.72%) |
Apr 23, 2007 | 33.58 | 33.59 | 33.44 | 33.54 | 206,839 | -0.07(-0.22%) |
Apr 20, 2007 | 33.49 | 33.61 | 33.49 | 33.61 | 858,876 | +0.21(+0.63%) |
Apr 19, 2007 | 33.25 | 33.41 | 33.15 | 33.41 | 574,988 | -0.13(-0.38%) |
Apr 18, 2007 | 33.41 | 33.57 | 33.39 | 33.53 | 764,933 | -0.06(-0.17%) |
Apr 17, 2007 | 33.59 | 33.66 | 33.49 | 33.59 | 218,375 | -0.18(-0.55%) |
Apr 16, 2007 | 33.61 | 33.81 | 33.56 | 33.77 | 403,789 | +0.52(+1.58%) |
Apr 13, 2007 | 33.14 | 33.69 | 32.98 | 33.25 | 432,631 | -0.11(-0.33%) |
Apr 12, 2007 | 33.06 | 33.40 | 33.01 | 33.36 | 419,446 | +0.18(+0.56%) |
Apr 11, 2007 | 33.55 | 33.56 | 33.12 | 33.18 | 607,126 | -0.37(-1.11%) |
Apr 10, 2007 | 33.38 | 33.61 | 33.38 | 33.55 | 256,076 | +0.20(+0.61%) |
Apr 09, 2007 | 33.44 | 33.47 | 33.35 | 33.35 | 248,042 | +0.00(+0.01%) |
Apr 05, 2007 | 33.10 | 33.35 | 33.06 | 33.34 | 203,542 | +0.15(+0.44%) |
Apr 04, 2007 | 33.20 | 33.49 | 33.01 | 33.20 | 166,254 | -0.03(-0.09%) |
Apr 03, 2007 | 33.04 | 33.25 | 32.96 | 33.23 | 315,203 | +0.19(+0.57%) |
Apr 02, 2007 | 32.89 | 33.04 | 32.72 | 33.04 | 129,377 | +0.17(+0.53%) |
Mar 30, 2007 | 32.52 | 32.89 | 32.52 | 32.86 | 287,803 | +0.41(+1.27%) |
Mar 29, 2007 | 32.52 | 32.55 | 32.28 | 32.45 | 475,894 | +0.27(+0.83%) |
Mar 28, 2007 | 32.04 | 32.23 | 32.04 | 32.18 | 201,482 | -0.24(-0.75%) |
Mar 27, 2007 | 32.37 | 32.42 | 32.25 | 32.42 | 211,165 | -0.21(-0.65%) |
Mar 26, 2007 | 32.64 | 32.65 | 32.42 | 32.64 | 177,790 | -0.11(-0.34%) |
Mar 23, 2007 | 32.64 | 32.81 | 32.52 | 32.75 | 661,308 | -0.01(-0.04%) |
Mar 22, 2007 | 32.89 | 32.91 | 32.64 | 32.76 | 208,899 | -0.19(-0.59%) |
Mar 21, 2007 | 32.35 | 32.96 | 32.21 | 32.96 | 606,508 | +0.73(+2.27%) |
Mar 20, 2007 | 32.09 | 32.23 | 32.01 | 32.23 | 214,667 | +0.48(+1.51%) |
Mar 19, 2007 | 31.80 | 31.80 | 31.55 | 31.75 | 177,172 | +0.61(+1.95%) |
Mar 16, 2007 | 31.21 | 31.31 | 31.02 | 31.14 | 149,360 | -0.22(-0.70%) |
Mar 15, 2007 | 31.26 | 31.55 | 31.19 | 31.36 | 143,592 | +0.36(+1.17%) |
Mar 14, 2007 | 30.82 | 31.55 | 30.63 | 30.99 | 290,275 | -0.62(-1.97%) |
Mar 13, 2007 | 32.23 | 32.21 | 31.55 | 31.61 | 227,646 | -0.62(-1.91%) |
Mar 12, 2007 | 32.20 | 32.25 | 32.09 | 32.23 | 193,860 | +0.23(+0.71%) |
Mar 09, 2007 | 31.96 | 32.01 | 31.82 | 32.00 | 203,336 | +0.35(+1.12%) |
Mar 08, 2007 | 31.60 | 31.70 | 31.53 | 31.65 | 300,781 | +0.12(+0.37%) |
Mar 07, 2007 | 31.28 | 31.65 | 30.63 | 31.53 | 238,565 | +0.37(+1.18%) |
Mar 06, 2007 | 30.97 | 31.19 | 30.80 | 31.16 | 345,281 | +0.85(+2.82%) |
Mar 05, 2007 | 29.86 | 30.55 | 29.51 | 30.31 | 447,052 | -0.71(-2.28%) |
Mar 02, 2007 | 31.35 | 31.53 | 30.82 | 31.02 | 347,135 | -0.60(-1.89%) |
Mar 01, 2007 | 31.33 | 31.89 | 30.58 | 31.61 | 368,045 | -0.39(-1.21%) |
Feb 28, 2007 | 31.96 | 32.11 | 31.84 | 32.00 | 223,114 | -0.18(-0.56%) |
Feb 27, 2007 | 32.96 | 33.35 | 31.54 | 32.18 | 604,860 | -1.23(-3.69%) |
Feb 26, 2007 | 33.50 | 33.54 | 33.35 | 33.41 | 372,063 | -0.27(-0.81%) |
Feb 23, 2007 | 33.62 | 33.69 | 33.49 | 33.69 | 401,111 | +0.23(+0.68%) |
Feb 22, 2007 | 33.44 | 33.47 | 33.30 | 33.46 | 323,031 | +0.21(+0.63%) |
Feb 21, 2007 | 32.33 | 33.30 | 32.22 | 33.25 | 374,329 | +0.07(+0.22%) |
Feb 20, 2007 | 33.08 | 33.27 | 33.01 | 33.18 | 337,864 | +0.10(+0.29%) |
Feb 16, 2007 | 33.13 | 33.13 | 33.02 | 33.08 | 818,703 | -0.02(-0.07%) |
Feb 15, 2007 | 33.10 | 33.10 | 33.01 | 33.10 | 273,587 | +0.10(+0.29%) |
Feb 14, 2007 | 32.66 | 33.08 | 32.66 | 33.01 | 533,051 | +0.54(+1.66%) |
Feb 13, 2007 | 32.14 | 33.25 | 32.13 | 32.47 | 237,020 | +0.26(+0.81%) |
Feb 12, 2007 | 32.33 | 32.33 | 32.07 | 32.21 | 391,490 | -0.27(-0.82%) |
Feb 09, 2007 | 32.29 | 32.55 | 32.28 | 32.47 | 501,852 | +0.02(+0.06%) |
Feb 08, 2007 | 32.38 | 32.47 | 32.30 | 32.45 | 334,980 | -0.02(-0.06%) |
Feb 07, 2007 | 32.45 | 32.53 | 32.42 | 32.47 | 612,688 | +0.13(+0.41%) |
Feb 06, 2007 | 32.23 | 32.36 | 32.21 | 32.34 | 498,762 | +0.33(+1.03%) |
Feb 05, 2007 | 31.82 | 32.03 | 31.82 | 32.01 | 784,299 | +0.10(+0.30%) |
Feb 02, 2007 | 31.79 | 31.96 | 31.75 | 31.92 | 558,094 | +0.35(+1.11%) |
Feb 01, 2007 | 31.58 | 31.60 | 31.50 | 31.57 | 367,942 | +0.35(+1.14%) |
Jan 31, 2007 | 30.99 | 31.21 | 30.97 | 31.21 | 314,378 | +0.00(+0.00%) |
Jan 30, 2007 | 31.14 | 31.21 | 31.02 | 31.21 | 508,033 | +0.13(+0.41%) |
Jan 29, 2007 | 31.21 | 31.24 | 31.02 | 31.09 | 259,372 | +0.19(+0.61%) |
Jan 26, 2007 | 30.90 | 30.90 | 30.43 | 30.90 | 263,905 | -0.19(-0.62%) |
Jan 25, 2007 | 31.24 | 31.24 | 31.09 | 31.09 | 578,696 | -0.18(-0.59%) |
Jan 24, 2007 | 31.26 | 31.27 | 31.21 | 31.27 | 616,809 | +0.03(+0.09%) |
Jan 23, 2007 | 31.15 | 31.30 | 31.11 | 31.25 | 759,165 | +0.23(+0.75%) |
Jan 22, 2007 | 31.04 | 31.07 | 31.00 | 31.01 | 183,765 | +0.32(+1.03%) |
Jan 19, 2007 | 30.55 | 30.74 | 30.50 | 30.70 | 398,639 | +0.30(+0.97%) |
Jan 18, 2007 | 30.56 | 30.56 | 30.34 | 30.40 | 415,944 | -0.03(-0.11%) |
Jan 17, 2007 | 30.39 | 30.44 | 30.36 | 30.43 | 458,795 | +0.21(+0.71%) |
Jan 16, 2007 | 30.24 | 30.24 | 30.14 | 30.22 | 271,527 | +0.08(+0.26%) |
Jan 12, 2007 | 29.97 | 30.16 | 29.93 | 30.14 | 77,049 | +0.20(+0.66%) |
Jan 11, 2007 | 29.82 | 30.39 | 29.71 | 29.94 | 224,144 | +0.10(+0.33%) |
Jan 10, 2007 | 29.76 | 29.95 | 29.66 | 29.85 | 345,899 | -0.17(-0.57%) |
Jan 09, 2007 | 30.12 | 30.16 | 29.83 | 30.02 | 306,756 | +0.05(+0.16%) |
Jan 08, 2007 | 29.83 | 29.97 | 29.80 | 29.97 | 307,992 | -0.10(-0.34%) |
Jan 05, 2007 | 30.22 | 30.22 | 29.95 | 30.07 | 340,542 | -0.38(-1.24%) |
Jan 04, 2007 | 30.58 | 30.58 | 30.39 | 30.45 | 484,341 | -0.23(-0.74%) |
Jan 03, 2007 | 31.07 | 31.07 | 30.65 | 30.68 | 545,733 | -0.03(-0.09%) |
Dec 29, 2006 | 30.68 | 30.71 | 30.66 | 30.71 | 211,989 | +0.16(+0.51%) |
Dec 28, 2006 | 30.58 | 30.59 | 30.46 | 30.55 | 404,201 | +0.43(+1.43%) |
Dec 27, 2006 | 30.13 | 30.26 | 30.12 | 30.12 | 245,981 | +0.22(+0.73%) |
Dec 26, 2006 | 29.78 | 29.91 | 29.78 | 29.90 | 376,389 | +0.10(+0.33%) |
Dec 22, 2006 | 29.94 | 29.96 | 29.71 | 29.80 | 349,813 | +0.28(+0.94%) |
Dec 21, 2006 | 29.59 | 29.62 | 29.50 | 29.53 | 728,881 | +0.03(+0.12%) |
Dec 20, 2006 | 29.56 | 29.59 | 29.48 | 29.49 | 226,822 | +0.06(+0.20%) |