Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.66 | 33.76 | 33.61 | 33.65 | 189,112 | +0.24(+0.72%) |
May 30, 2007 | 33.05 | 33.43 | 33.05 | 33.41 | 270,738 | +0.03(+0.08%) |
May 29, 2007 | 33.45 | 33.57 | 33.23 | 33.38 | 229,459 | +0.18(+0.54%) |
May 25, 2007 | 33.09 | 33.23 | 33.04 | 33.20 | 56,698 | +0.24(+0.72%) |
May 24, 2007 | 33.43 | 33.45 | 32.94 | 32.96 | 281,180 | -0.43(-1.30%) |
May 23, 2007 | 33.44 | 33.64 | 33.39 | 33.40 | 273,538 | +0.30(+0.90%) |
May 22, 2007 | 33.20 | 33.26 | 33.10 | 33.10 | 181,292 | +0.01(+0.03%) |
May 21, 2007 | 33.28 | 33.31 | 33.09 | 33.09 | 415,159 | -0.30(-0.91%) |
May 18, 2007 | 33.22 | 33.39 | 33.17 | 33.39 | 239,234 | +0.33(+0.99%) |
May 17, 2007 | 33.00 | 33.17 | 32.91 | 33.07 | 212,396 | +0.00(+0.00%) |
May 16, 2007 | 33.10 | 33.13 | 32.89 | 33.07 | 131,348 | +0.25(+0.75%) |
May 15, 2007 | 32.64 | 33.06 | 32.64 | 32.82 | 279,225 | +0.38(+1.18%) |
May 14, 2007 | 32.58 | 32.62 | 32.33 | 32.44 | 292,378 | -0.14(-0.43%) |
May 11, 2007 | 32.22 | 32.64 | 32.29 | 32.58 | 243,500 | +0.77(+2.42%) |
May 10, 2007 | 32.22 | 32.47 | 31.74 | 31.81 | 284,202 | -0.63(-1.94%) |
May 09, 2007 | 32.23 | 32.44 | 32.18 | 32.44 | 528,236 | +0.11(+0.35%) |
May 08, 2007 | 32.31 | 32.32 | 32.06 | 32.32 | 921,925 | -0.25(-0.76%) |
May 07, 2007 | 32.47 | 32.66 | 32.47 | 32.57 | 983,315 | +0.04(+0.12%) |
May 04, 2007 | 32.38 | 32.54 | 32.31 | 32.53 | 2,644,113 | +0.60(+1.87%) |
May 03, 2007 | 31.96 | 32.15 | 31.79 | 31.93 | 344,811 | -0.23(-0.70%) |
May 02, 2007 | 31.99 | 32.18 | 31.95 | 32.16 | 369,872 | +0.34(+1.08%) |
May 01, 2007 | 32.10 | 32.11 | 31.66 | 31.82 | 383,913 | -0.07(-0.21%) |
Apr 30, 2007 | 32.14 | 32.20 | 31.78 | 31.88 | 742,232 | -0.29(-0.89%) |
Apr 27, 2007 | 32.01 | 32.29 | 31.97 | 32.17 | 481,313 | -0.32(-0.99%) |
Apr 26, 2007 | 32.66 | 32.66 | 32.36 | 32.49 | 458,563 | -0.16(-0.48%) |
Apr 25, 2007 | 32.58 | 32.72 | 32.47 | 32.65 | 315,128 | +0.10(+0.31%) |
Apr 24, 2007 | 32.67 | 32.69 | 32.07 | 32.55 | 986,088 | -0.59(-1.78%) |
Apr 23, 2007 | 33.15 | 33.29 | 33.09 | 33.14 | 328,814 | -0.33(-0.99%) |
Apr 20, 2007 | 33.40 | 33.61 | 33.36 | 33.47 | 338,234 | +0.49(+1.48%) |
Apr 19, 2007 | 32.54 | 33.08 | 32.53 | 32.98 | 160,141 | -0.07(-0.20%) |
Apr 18, 2007 | 33.01 | 33.21 | 32.86 | 33.05 | 352,986 | -0.11(-0.32%) |
Apr 17, 2007 | 33.18 | 33.27 | 33.07 | 33.15 | 260,030 | -0.15(-0.44%) |
Apr 16, 2007 | 33.28 | 33.34 | 33.22 | 33.30 | 168,673 | +0.15(+0.46%) |
Apr 13, 2007 | 33.01 | 33.17 | 32.95 | 33.15 | 148,944 | +0.20(+0.61%) |
Apr 12, 2007 | 32.55 | 32.95 | 32.32 | 32.95 | 706,684 | +0.12(+0.36%) |
Apr 11, 2007 | 32.96 | 32.99 | 32.65 | 32.83 | 344,100 | -0.05(-0.15%) |
Apr 10, 2007 | 32.71 | 32.95 | 32.68 | 32.88 | 304,997 | +0.15(+0.46%) |
Apr 09, 2007 | 32.74 | 32.85 | 32.64 | 32.73 | 236,924 | -0.03(-0.09%) |
Apr 05, 2007 | 32.62 | 32.83 | 32.55 | 32.76 | 411,107 | +0.16(+0.50%) |
Apr 04, 2007 | 32.41 | 32.59 | 32.41 | 32.59 | 214,351 | +0.08(+0.24%) |
Apr 03, 2007 | 32.33 | 32.58 | 32.28 | 32.51 | 507,974 | +0.47(+1.46%) |
Apr 02, 2007 | 31.95 | 32.06 | 31.82 | 32.05 | 250,610 | +0.30(+0.96%) |
Mar 30, 2007 | 31.54 | 31.82 | 31.54 | 31.74 | 197,466 | +0.14(+0.45%) |
Mar 29, 2007 | 31.50 | 31.61 | 31.37 | 31.60 | 222,705 | +0.37(+1.19%) |
Mar 28, 2007 | 31.36 | 31.52 | 31.23 | 31.23 | 225,371 | -0.31(-1.00%) |
Mar 27, 2007 | 31.37 | 31.64 | 31.33 | 31.55 | 264,295 | -0.02(-0.05%) |
Mar 26, 2007 | 31.46 | 31.56 | 31.15 | 31.56 | 422,660 | +0.09(+0.29%) |
Mar 23, 2007 | 31.40 | 31.56 | 31.37 | 31.47 | 677,358 | +0.03(+0.11%) |
Mar 22, 2007 | 31.54 | 31.54 | 31.29 | 31.44 | 127,260 | -0.26(-0.82%) |
Mar 21, 2007 | 31.06 | 31.70 | 30.88 | 31.70 | 249,365 | +0.77(+2.47%) |
Mar 20, 2007 | 30.60 | 30.97 | 30.58 | 30.93 | 246,699 | +0.21(+0.70%) |
Mar 19, 2007 | 30.50 | 30.77 | 30.42 | 30.72 | 276,204 | +0.60(+1.98%) |
Mar 16, 2007 | 30.13 | 30.31 | 30.03 | 30.12 | 233,191 | +0.19(+0.64%) |
Mar 15, 2007 | 29.57 | 29.99 | 29.55 | 29.93 | 221,638 | +0.44(+1.49%) |
Mar 14, 2007 | 29.29 | 29.50 | 28.92 | 29.49 | 657,629 | +0.07(+0.25%) |
Mar 13, 2007 | 30.28 | 30.16 | 29.41 | 29.42 | 263,762 | -0.86(-2.84%) |
Mar 12, 2007 | 30.06 | 30.33 | 30.02 | 30.28 | 173,116 | -0.02(-0.07%) |
Mar 09, 2007 | 30.29 | 30.35 | 30.13 | 30.30 | 246,699 | +0.20(+0.67%) |
Mar 08, 2007 | 29.98 | 30.26 | 29.90 | 30.10 | 530,724 | +0.45(+1.52%) |
Mar 07, 2007 | 29.55 | 29.80 | 29.55 | 29.65 | 197,288 | +0.15(+0.51%) |
Mar 06, 2007 | 29.21 | 29.57 | 29.20 | 29.50 | 188,046 | +0.68(+2.36%) |
Mar 05, 2007 | 28.86 | 29.34 | 28.79 | 28.82 | 1,513,969 | -0.75(-2.53%) |
Mar 02, 2007 | 29.71 | 29.93 | 29.54 | 29.57 | 466,916 | -0.45(-1.50%) |