Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.69 | 32.81 | 32.60 | 32.69 | 373,134 | +0.08(+0.25%) |
May 30, 2007 | 32.08 | 32.62 | 32.07 | 32.61 | 219,949 | +0.35(+1.07%) |
May 29, 2007 | 32.10 | 32.45 | 32.10 | 32.26 | 285,466 | +0.22(+0.70%) |
May 25, 2007 | 32.19 | 32.35 | 31.79 | 32.04 | 588,404 | -0.04(-0.13%) |
May 24, 2007 | 32.90 | 32.96 | 32.06 | 32.08 | 404,021 | -0.86(-2.61%) |
May 23, 2007 | 33.42 | 33.44 | 32.90 | 32.94 | 412,444 | -0.38(-1.15%) |
May 22, 2007 | 33.48 | 33.52 | 33.33 | 33.33 | 117,306 | -0.12(-0.36%) |
May 21, 2007 | 33.43 | 33.49 | 33.33 | 33.45 | 211,526 | +0.08(+0.23%) |
May 18, 2007 | 33.24 | 33.37 | 33.21 | 33.37 | 78,620 | +0.21(+0.63%) |
May 17, 2007 | 33.29 | 33.29 | 33.10 | 33.16 | 201,230 | -0.14(-0.42%) |
May 16, 2007 | 33.30 | 33.31 | 33.17 | 33.30 | 198,734 | +0.19(+0.58%) |
May 15, 2007 | 33.11 | 33.46 | 33.10 | 33.11 | 121,050 | +0.04(+0.12%) |
May 14, 2007 | 33.05 | 33.15 | 32.98 | 33.07 | 101,083 | +0.11(+0.33%) |
May 11, 2007 | 32.77 | 32.96 | 32.77 | 32.96 | 87,979 | +0.25(+0.77%) |
May 10, 2007 | 33.03 | 33.04 | 32.69 | 32.71 | 223,381 | -0.37(-1.10%) |
May 09, 2007 | 33.09 | 33.10 | 32.95 | 33.08 | 411,820 | +0.10(+0.29%) |
May 08, 2007 | 33.09 | 33.09 | 32.87 | 32.98 | 163,480 | -0.16(-0.48%) |
May 07, 2007 | 33.01 | 33.17 | 33.00 | 33.14 | 107,634 | +0.30(+0.92%) |
May 04, 2007 | 32.87 | 32.98 | 32.80 | 32.84 | 248,652 | +0.02(+0.06%) |
May 03, 2007 | 32.97 | 33.01 | 32.76 | 32.82 | 120,426 | -0.08(-0.24%) |
May 02, 2007 | 32.73 | 32.91 | 32.68 | 32.90 | 132,281 | +0.20(+0.61%) |
May 01, 2007 | 32.44 | 32.73 | 32.21 | 32.70 | 188,439 | +0.31(+0.97%) |
Apr 30, 2007 | 32.70 | 32.81 | 32.39 | 32.39 | 118,554 | -0.31(-0.94%) |
Apr 27, 2007 | 32.83 | 32.83 | 32.60 | 32.69 | 108,882 | -0.18(-0.54%) |
Apr 26, 2007 | 33.06 | 33.11 | 32.86 | 32.87 | 153,808 | -0.19(-0.58%) |
Apr 25, 2007 | 32.96 | 33.08 | 32.93 | 33.06 | 135,713 | +0.25(+0.75%) |
Apr 24, 2007 | 32.69 | 32.84 | 32.61 | 32.82 | 130,721 | +0.16(+0.50%) |
Apr 23, 2007 | 32.50 | 32.74 | 32.48 | 32.65 | 109,506 | +0.21(+0.63%) |
Apr 20, 2007 | 32.32 | 32.48 | 32.28 | 32.45 | 97,339 | +0.28(+0.88%) |
Apr 19, 2007 | 32.15 | 32.22 | 32.07 | 32.16 | 164,104 | -0.15(-0.47%) |
Apr 18, 2007 | 32.25 | 32.35 | 32.13 | 32.32 | 166,912 | +0.07(+0.22%) |
Apr 17, 2007 | 32.05 | 32.27 | 32.01 | 32.25 | 73,316 | +0.19(+0.60%) |
Apr 16, 2007 | 31.94 | 32.05 | 31.88 | 32.05 | 109,818 | +0.22(+0.71%) |
Apr 13, 2007 | 31.83 | 31.86 | 31.71 | 31.83 | 91,411 | +0.00(+0.01%) |
Apr 12, 2007 | 31.68 | 31.96 | 31.66 | 31.83 | 369,390 | -0.12(-0.37%) |
Apr 11, 2007 | 32.12 | 32.12 | 31.92 | 31.94 | 191,247 | -0.14(-0.44%) |
Apr 10, 2007 | 31.99 | 32.08 | 31.95 | 32.08 | 68,636 | +0.12(+0.39%) |
Apr 09, 2007 | 31.85 | 32.00 | 31.83 | 31.96 | 190,935 | +0.26(+0.81%) |
Apr 05, 2007 | 31.58 | 31.75 | 31.53 | 31.70 | 114,810 | +0.08(+0.25%) |
Apr 04, 2007 | 31.70 | 31.78 | 31.57 | 31.62 | 118,554 | -0.07(-0.23%) |
Apr 03, 2007 | 31.79 | 31.79 | 31.57 | 31.70 | 189,999 | +0.03(+0.08%) |
Apr 02, 2007 | 31.14 | 31.68 | 31.13 | 31.67 | 245,220 | +0.54(+1.75%) |
Mar 30, 2007 | 31.37 | 31.41 | 30.79 | 31.13 | 252,084 | -0.20(-0.62%) |
Mar 29, 2007 | 31.32 | 31.36 | 31.16 | 31.32 | 95,467 | +0.11(+0.36%) |
Mar 28, 2007 | 31.11 | 31.38 | 31.11 | 31.21 | 634,890 | -0.00(-0.01%) |
Mar 27, 2007 | 31.25 | 31.27 | 31.04 | 31.21 | 1,409,550 | -0.02(-0.07%) |
Mar 26, 2007 | 31.11 | 31.24 | 30.95 | 31.24 | 163,480 | +0.14(+0.45%) |
Mar 23, 2007 | 30.91 | 31.10 | 30.88 | 31.09 | 422,740 | -0.06(-0.19%) |
Mar 22, 2007 | 31.17 | 31.21 | 30.98 | 31.15 | 134,777 | +0.03(+0.11%) |
Mar 21, 2007 | 30.78 | 31.19 | 30.58 | 31.12 | 569,685 | +0.35(+1.13%) |
Mar 20, 2007 | 30.36 | 30.77 | 30.26 | 30.77 | 201,230 | +0.42(+1.37%) |
Mar 19, 2007 | 30.20 | 30.39 | 30.15 | 30.35 | 619,291 | +0.31(+1.03%) |
Mar 16, 2007 | 30.26 | 30.32 | 30.04 | 30.04 | 287,962 | -0.19(-0.63%) |
Mar 15, 2007 | 29.86 | 30.29 | 29.81 | 30.23 | 71,756 | +0.38(+1.27%) |
Mar 14, 2007 | 29.87 | 29.92 | 29.49 | 29.85 | 246,468 | +0.14(+0.49%) |
Mar 13, 2007 | 30.10 | 30.18 | 29.67 | 29.71 | 141,641 | -0.39(-1.30%) |
Mar 12, 2007 | 29.84 | 30.11 | 29.79 | 30.10 | 72,068 | +0.29(+0.97%) |
Mar 09, 2007 | 29.91 | 29.96 | 29.75 | 29.81 | 101,395 | +0.08(+0.26%) |
Mar 08, 2007 | 29.84 | 29.94 | 29.74 | 29.74 | 97,339 | +0.03(+0.10%) |
Mar 07, 2007 | 29.75 | 29.89 | 29.63 | 29.71 | 148,817 | +0.02(+0.08%) |
Mar 06, 2007 | 29.44 | 29.71 | 29.42 | 29.68 | 170,968 | +0.38(+1.28%) |
Mar 05, 2007 | 29.52 | 29.65 | 29.31 | 29.31 | 262,379 | -0.39(-1.32%) |
Mar 02, 2007 | 29.94 | 30.08 | 29.70 | 29.70 | 243,348 | -0.46(-1.52%) |