Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.18 | 35.24 | 34.70 | 34.99 | 216,289 | -0.09(-0.25%) |
May 30, 2007 | 34.60 | 35.14 | 34.59 | 35.08 | 128,643 | +0.23(+0.66%) |
May 29, 2007 | 34.79 | 34.86 | 34.47 | 34.85 | 276,656 | +0.12(+0.36%) |
May 25, 2007 | 34.81 | 34.81 | 34.45 | 34.73 | 226,296 | -0.07(-0.20%) |
May 24, 2007 | 35.23 | 35.53 | 34.71 | 34.79 | 243,406 | -0.53(-1.49%) |
May 23, 2007 | 35.18 | 35.56 | 35.00 | 35.32 | 225,166 | +0.12(+0.33%) |
May 22, 2007 | 34.78 | 35.30 | 34.32 | 35.20 | 159,311 | +0.35(+1.01%) |
May 21, 2007 | 34.48 | 35.12 | 34.40 | 34.85 | 146,560 | +0.35(+1.01%) |
May 18, 2007 | 34.51 | 34.69 | 34.27 | 34.50 | 138,973 | +0.04(+0.13%) |
May 17, 2007 | 34.45 | 34.55 | 34.41 | 34.46 | 219,355 | -0.01(-0.04%) |
May 16, 2007 | 34.12 | 34.47 | 33.88 | 34.47 | 168,350 | +0.50(+1.46%) |
May 15, 2007 | 34.65 | 34.86 | 33.97 | 33.98 | 214,675 | -0.68(-1.97%) |
May 14, 2007 | 34.85 | 34.90 | 34.62 | 34.66 | 205,313 | -0.27(-0.76%) |
May 11, 2007 | 34.69 | 34.99 | 34.55 | 34.92 | 144,300 | +0.51(+1.48%) |
May 10, 2007 | 34.43 | 34.61 | 34.22 | 34.42 | 290,537 | -0.19(-0.54%) |
May 09, 2007 | 34.37 | 34.73 | 34.32 | 34.60 | 134,293 | -0.04(-0.11%) |
May 08, 2007 | 34.64 | 34.69 | 34.19 | 34.64 | 142,847 | -0.07(-0.21%) |
May 07, 2007 | 35.06 | 35.06 | 34.64 | 34.71 | 129,127 | -0.38(-1.09%) |
May 04, 2007 | 34.98 | 35.14 | 34.76 | 35.10 | 377,860 | +0.07(+0.19%) |
May 03, 2007 | 34.50 | 35.09 | 34.37 | 35.03 | 384,801 | +0.58(+1.69%) |
May 02, 2007 | 34.12 | 34.64 | 34.10 | 34.45 | 130,903 | +0.28(+0.82%) |
May 01, 2007 | 34.00 | 34.17 | 33.42 | 34.17 | 275,849 | +0.18(+0.53%) |
Apr 30, 2007 | 34.37 | 34.59 | 33.94 | 33.99 | 337,669 | -0.40(-1.17%) |
Apr 27, 2007 | 34.39 | 34.48 | 34.32 | 34.39 | 211,124 | -0.21(-0.61%) |
Apr 26, 2007 | 34.66 | 34.72 | 34.41 | 34.60 | 267,940 | -0.10(-0.29%) |
Apr 25, 2007 | 34.61 | 34.89 | 34.52 | 34.70 | 288,762 | +0.15(+0.43%) |
Apr 24, 2007 | 34.43 | 34.77 | 33.80 | 34.55 | 396,099 | +0.11(+0.31%) |
Apr 23, 2007 | 34.85 | 35.07 | 34.33 | 34.45 | 311,682 | -0.53(-1.52%) |
Apr 20, 2007 | 34.51 | 35.02 | 34.29 | 34.98 | 435,968 | +0.69(+2.01%) |
Apr 19, 2007 | 35.31 | 35.31 | 34.04 | 34.29 | 709,880 | -0.89(-2.52%) |
Apr 18, 2007 | 35.21 | 35.34 | 35.05 | 35.18 | 292,474 | -0.14(-0.39%) |
Apr 17, 2007 | 35.60 | 35.62 | 35.21 | 35.31 | 119,443 | -0.27(-0.75%) |
Apr 16, 2007 | 34.89 | 35.60 | 34.89 | 35.58 | 198,372 | +0.65(+1.86%) |
Apr 13, 2007 | 34.83 | 35.16 | 34.65 | 34.93 | 544,274 | +0.05(+0.14%) |
Apr 12, 2007 | 34.74 | 35.01 | 34.45 | 34.88 | 187,558 | +0.01(+0.02%) |
Apr 11, 2007 | 35.05 | 35.05 | 34.79 | 34.87 | 223,391 | -0.31(-0.88%) |
Apr 10, 2007 | 35.10 | 35.38 | 35.08 | 35.18 | 129,934 | +0.09(+0.25%) |
Apr 09, 2007 | 35.31 | 35.31 | 35.00 | 35.10 | 281,498 | -0.19(-0.54%) |
Apr 05, 2007 | 35.41 | 35.41 | 35.15 | 35.29 | 194,660 | +0.00(+0.00%) |
Apr 04, 2007 | 35.41 | 35.44 | 34.99 | 35.29 | 246,634 | -0.14(-0.40%) |
Apr 03, 2007 | 35.23 | 35.59 | 35.21 | 35.43 | 336,862 | +0.24(+0.69%) |
Apr 02, 2007 | 35.07 | 35.20 | 34.62 | 35.19 | 273,266 | +0.16(+0.46%) |
Mar 30, 2007 | 35.14 | 35.31 | 34.67 | 35.03 | 436,775 | -0.01(-0.04%) |
Mar 29, 2007 | 35.47 | 35.47 | 34.66 | 35.04 | 281,983 | -0.17(-0.48%) |
Mar 28, 2007 | 35.38 | 35.56 | 35.01 | 35.21 | 197,404 | -0.33(-0.94%) |
Mar 27, 2007 | 35.65 | 35.65 | 35.23 | 35.54 | 238,240 | -0.29(-0.81%) |
Mar 26, 2007 | 35.93 | 35.98 | 35.22 | 35.83 | 126,868 | -0.22(-0.60%) |
Mar 23, 2007 | 36.06 | 36.24 | 35.88 | 36.05 | 187,719 | +0.07(+0.19%) |
Mar 22, 2007 | 36.09 | 36.14 | 35.47 | 35.98 | 426,444 | +0.02(+0.05%) |
Mar 21, 2007 | 34.88 | 36.00 | 34.88 | 35.96 | 536,364 | +1.07(+3.05%) |
Mar 20, 2007 | 34.23 | 35.00 | 34.23 | 34.90 | 365,593 | +0.64(+1.88%) |
Mar 19, 2007 | 34.07 | 34.29 | 33.99 | 34.25 | 329,114 | +0.20(+0.60%) |
Mar 16, 2007 | 33.85 | 34.07 | 33.72 | 34.05 | 472,930 | +0.14(+0.42%) |
Mar 15, 2007 | 33.34 | 33.91 | 33.30 | 33.91 | 237,595 | +0.55(+1.63%) |
Mar 14, 2007 | 33.46 | 33.47 | 32.96 | 33.36 | 440,648 | +0.06(+0.19%) |
Mar 13, 2007 | 33.67 | 33.72 | 33.24 | 33.30 | 416,598 | -0.59(-1.74%) |
Mar 12, 2007 | 33.72 | 33.91 | 33.63 | 33.89 | 187,235 | -0.02(-0.05%) |
Mar 09, 2007 | 33.93 | 33.94 | 33.57 | 33.91 | 313,619 | +0.19(+0.55%) |
Mar 08, 2007 | 33.75 | 33.88 | 33.60 | 33.72 | 187,074 | +0.11(+0.31%) |
Mar 07, 2007 | 33.52 | 33.66 | 33.37 | 33.62 | 225,650 | +0.05(+0.15%) |
Mar 06, 2007 | 33.35 | 33.63 | 33.30 | 33.57 | 283,274 | +0.51(+1.56%) |
Mar 05, 2007 | 33.41 | 33.68 | 32.87 | 33.05 | 369,951 | -0.40(-1.20%) |
Mar 02, 2007 | 33.16 | 33.66 | 33.16 | 33.46 | 254,381 | +0.12(+0.37%) |