Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.41 | 33.62 | 33.35 | 33.35 | 3,900 | +0.14(+0.42%) |
May 30, 2007 | 32.59 | 33.21 | 32.59 | 33.21 | 3,800 | +0.32(+0.97%) |
May 29, 2007 | 33.05 | 33.05 | 32.80 | 32.89 | 1,600 | +0.15(+0.46%) |
May 25, 2007 | 32.64 | 32.78 | 32.64 | 32.74 | 900 | +0.38(+1.17%) |
May 24, 2007 | 32.98 | 33.13 | 32.35 | 32.36 | 8,300 | -0.77(-2.32%) |
May 23, 2007 | 33.44 | 33.44 | 33.13 | 33.13 | 1,500 | -0.10(-0.30%) |
May 22, 2007 | 33.27 | 33.32 | 33.20 | 33.23 | 6,300 | -0.03(-0.08%) |
May 21, 2007 | 33.12 | 33.46 | 33.12 | 33.26 | 5,800 | +0.14(+0.41%) |
May 18, 2007 | 32.98 | 33.12 | 32.95 | 33.12 | 2,200 | +0.13(+0.39%) |
May 17, 2007 | 32.84 | 32.99 | 32.74 | 32.99 | 1,900 | +0.06(+0.18%) |
May 16, 2007 | 32.96 | 32.96 | 32.59 | 32.93 | 8,300 | +0.05(+0.15%) |
May 15, 2007 | 32.82 | 33.15 | 32.75 | 32.88 | 6,100 | +0.01(+0.03%) |
May 14, 2007 | 33.11 | 33.11 | 32.79 | 32.87 | 8,000 | -0.08(-0.25%) |
May 11, 2007 | 32.63 | 33.00 | 32.63 | 32.95 | 6,500 | +0.46(+1.42%) |
May 10, 2007 | 32.85 | 32.85 | 32.41 | 32.49 | 5,700 | -0.32(-0.98%) |
May 09, 2007 | 32.63 | 32.91 | 32.63 | 32.81 | 2,000 | +0.17(+0.52%) |
May 08, 2007 | 32.50 | 32.64 | 32.42 | 32.64 | 6,700 | +0.04(+0.12%) |
May 07, 2007 | 32.44 | 32.69 | 32.44 | 32.60 | 27,700 | +0.30(+0.93%) |
May 04, 2007 | 32.38 | 32.42 | 32.20 | 32.30 | 5,900 | +0.06(+0.19%) |
May 03, 2007 | 32.15 | 32.24 | 31.98 | 32.24 | 2,900 | +0.22(+0.69%) |
May 02, 2007 | 31.74 | 32.08 | 31.74 | 32.02 | 4,700 | +0.51(+1.62%) |
May 01, 2007 | 31.66 | 31.66 | 31.33 | 31.51 | 10,500 | -0.15(-0.47%) |
Apr 30, 2007 | 32.16 | 32.17 | 31.66 | 31.66 | 3,600 | -0.57(-1.77%) |
Apr 27, 2007 | 32.25 | 32.28 | 32.01 | 32.23 | 7,600 | -0.12(-0.37%) |
Apr 26, 2007 | 32.45 | 32.45 | 32.18 | 32.35 | 10,200 | -0.13(-0.40%) |
Apr 25, 2007 | 32.30 | 32.49 | 32.30 | 32.48 | 4,700 | +0.50(+1.56%) |
Apr 24, 2007 | 32.19 | 32.19 | 31.81 | 31.98 | 10,900 | -0.28(-0.87%) |
Apr 23, 2007 | 32.40 | 32.41 | 32.18 | 32.26 | 115,200 | +0.07(+0.22%) |
Apr 20, 2007 | 32.20 | 32.21 | 32.15 | 32.19 | 4,900 | +0.39(+1.23%) |
Apr 19, 2007 | 31.43 | 31.82 | 31.43 | 31.80 | 2,900 | +0.04(+0.13%) |
Apr 18, 2007 | 31.91 | 31.92 | 31.76 | 31.76 | 7,600 | -0.20(-0.63%) |
Apr 17, 2007 | 32.11 | 32.13 | 31.96 | 31.96 | 11,700 | -0.12(-0.37%) |
Apr 16, 2007 | 31.84 | 32.08 | 31.84 | 32.08 | 6,200 | +0.38(+1.20%) |
Apr 13, 2007 | 31.70 | 31.70 | 31.53 | 31.70 | 6,900 | +0.12(+0.38%) |
Apr 12, 2007 | 31.24 | 31.58 | 31.24 | 31.58 | 3,200 | +0.31(+0.99%) |
Apr 11, 2007 | 31.63 | 31.63 | 31.16 | 31.27 | 7,800 | -0.26(-0.82%) |
Apr 10, 2007 | 31.60 | 31.61 | 31.46 | 31.53 | 6,600 | -0.04(-0.13%) |
Apr 09, 2007 | 31.56 | 31.65 | 31.55 | 31.57 | 10,100 | +0.19(+0.61%) |
Apr 05, 2007 | 31.35 | 31.41 | 31.35 | 31.38 | 2,600 | -0.02(-0.06%) |
Apr 04, 2007 | 31.42 | 31.45 | 31.29 | 31.40 | 3,500 | +0.02(+0.06%) |
Apr 03, 2007 | 31.28 | 31.49 | 31.28 | 31.38 | 6,900 | +0.38(+1.23%) |
Apr 02, 2007 | 30.96 | 31.00 | 30.84 | 31.00 | 10,900 | +0.22(+0.71%) |
Mar 30, 2007 | 30.98 | 30.98 | 30.74 | 30.78 | 4,100 | -0.02(-0.06%) |
Mar 29, 2007 | 30.96 | 31.05 | 30.55 | 30.80 | 5,200 | +0.07(+0.21%) |
Mar 28, 2007 | 30.88 | 30.88 | 30.62 | 30.73 | 8,900 | -0.20(-0.63%) |
Mar 27, 2007 | 31.18 | 31.18 | 30.89 | 30.93 | 14,200 | -0.27(-0.87%) |
Mar 26, 2007 | 31.08 | 31.20 | 30.84 | 31.20 | 12,500 | +0.20(+0.65%) |
Mar 23, 2007 | 31.00 | 31.00 | 30.90 | 31.00 | 27,200 | +0.07(+0.21%) |
Mar 22, 2007 | 30.95 | 31.01 | 30.87 | 30.93 | 4,700 | +0.13(+0.44%) |
Mar 21, 2007 | 30.41 | 30.95 | 30.41 | 30.80 | 24,600 | +0.41(+1.35%) |
Mar 20, 2007 | 30.18 | 30.49 | 30.14 | 30.39 | 9,800 | +0.30(+1.00%) |
Mar 19, 2007 | 29.71 | 30.10 | 29.71 | 30.09 | 19,500 | +0.52(+1.76%) |
Mar 16, 2007 | 29.85 | 29.89 | 29.57 | 29.57 | 6,300 | -0.36(-1.20%) |
Mar 15, 2007 | 29.91 | 29.93 | 29.89 | 29.93 | 2,300 | +0.38(+1.29%) |
Mar 14, 2007 | 29.32 | 29.55 | 29.17 | 29.55 | 2,500 | +0.30(+1.03%) |
Mar 13, 2007 | 29.80 | 29.80 | 29.25 | 29.25 | 2,900 | -0.90(-2.99%) |
Mar 12, 2007 | 30.04 | 30.15 | 29.90 | 30.15 | 2,500 | +0.28(+0.94%) |
Mar 09, 2007 | 29.95 | 29.95 | 29.74 | 29.87 | 1,100 | +0.20(+0.68%) |
Mar 08, 2007 | 29.72 | 29.77 | 29.55 | 29.67 | 2,500 | +0.42(+1.43%) |
Mar 07, 2007 | 29.28 | 29.46 | 29.25 | 29.25 | 8,700 | -0.04(-0.12%) |
Mar 06, 2007 | 28.85 | 29.30 | 28.85 | 29.29 | 11,000 | +0.70(+2.43%) |
Mar 05, 2007 | 28.72 | 29.01 | 28.57 | 28.59 | 15,000 | -0.63(-2.16%) |
Mar 02, 2007 | 29.56 | 29.56 | 29.06 | 29.22 | 8,000 | -0.49(-1.65%) |