Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.21 | 33.21 | 32.51 | 32.68 | 347,654 | +0.12(+0.37%) |
May 30, 2007 | 32.01 | 32.56 | 32.01 | 32.56 | 384,899 | +0.47(+1.47%) |
May 29, 2007 | 32.28 | 32.34 | 32.07 | 32.09 | 229,148 | -0.17(-0.53%) |
May 25, 2007 | 31.90 | 32.29 | 31.80 | 32.26 | 209,896 | +0.40(+1.27%) |
May 24, 2007 | 32.82 | 32.91 | 31.85 | 31.86 | 555,357 | -0.75(-2.29%) |
May 23, 2007 | 32.13 | 32.68 | 32.04 | 32.60 | 368,455 | +0.49(+1.54%) |
May 22, 2007 | 31.89 | 32.13 | 31.77 | 32.11 | 387,440 | +0.25(+0.77%) |
May 21, 2007 | 31.94 | 32.20 | 31.83 | 31.86 | 414,312 | -0.05(-0.16%) |
May 18, 2007 | 31.65 | 32.04 | 31.60 | 31.92 | 278,748 | +0.31(+0.97%) |
May 17, 2007 | 31.60 | 31.83 | 31.55 | 31.61 | 262,036 | -0.32(-1.01%) |
May 16, 2007 | 31.69 | 31.94 | 31.56 | 31.93 | 272,197 | +0.22(+0.71%) |
May 15, 2007 | 31.79 | 32.00 | 31.46 | 31.71 | 389,579 | -0.08(-0.26%) |
May 14, 2007 | 31.93 | 31.98 | 31.74 | 31.79 | 163,772 | -0.08(-0.26%) |
May 11, 2007 | 31.90 | 31.92 | 31.65 | 31.87 | 229,549 | +0.11(+0.35%) |
May 10, 2007 | 31.87 | 31.88 | 31.41 | 31.76 | 285,700 | -0.30(-0.93%) |
May 09, 2007 | 31.47 | 32.10 | 31.42 | 32.06 | 273,935 | +0.50(+1.59%) |
May 08, 2007 | 31.53 | 31.60 | 31.16 | 31.56 | 233,159 | -0.21(-0.66%) |
May 07, 2007 | 31.80 | 31.87 | 31.45 | 31.77 | 461,505 | -0.03(-0.09%) |
May 04, 2007 | 31.83 | 31.89 | 31.54 | 31.80 | 335,567 | -0.04(-0.12%) |
May 03, 2007 | 32.10 | 32.10 | 31.71 | 31.83 | 290,379 | -0.28(-0.88%) |
May 02, 2007 | 31.42 | 32.21 | 31.38 | 32.12 | 309,631 | +0.72(+2.29%) |
May 01, 2007 | 31.79 | 31.79 | 31.34 | 31.40 | 706,563 | -0.40(-1.25%) |
Apr 30, 2007 | 32.39 | 32.39 | 31.78 | 31.80 | 487,575 | -0.51(-1.57%) |
Apr 27, 2007 | 32.13 | 32.58 | 31.95 | 32.31 | 590,251 | +0.11(+0.35%) |
Apr 26, 2007 | 32.07 | 32.28 | 32.02 | 32.19 | 543,592 | +0.06(+0.19%) |
Apr 25, 2007 | 32.91 | 32.92 | 31.79 | 32.13 | 1,148,817 | -1.08(-3.27%) |
Apr 24, 2007 | 32.54 | 33.64 | 31.87 | 33.22 | 1,374,356 | +2.02(+6.47%) |
Apr 23, 2007 | 31.08 | 31.30 | 31.05 | 31.20 | 248,132 | +0.18(+0.58%) |
Apr 20, 2007 | 31.04 | 31.12 | 30.87 | 31.02 | 342,252 | +0.14(+0.46%) |
Apr 19, 2007 | 30.37 | 30.95 | 30.17 | 30.88 | 355,755 | +0.22(+0.71%) |
Apr 18, 2007 | 30.76 | 30.82 | 30.48 | 30.66 | 185,297 | -0.21(-0.68%) |
Apr 17, 2007 | 30.87 | 30.93 | 30.75 | 30.87 | 124,467 | +0.04(+0.15%) |
Apr 16, 2007 | 30.49 | 30.84 | 30.44 | 30.82 | 180,350 | +0.43(+1.43%) |
Apr 13, 2007 | 30.55 | 30.59 | 30.26 | 30.39 | 205,886 | -0.07(-0.25%) |
Apr 12, 2007 | 30.43 | 30.52 | 30.17 | 30.47 | 264,844 | -0.01(-0.02%) |
Apr 11, 2007 | 30.78 | 30.88 | 30.41 | 30.47 | 298,534 | -0.31(-1.02%) |
Apr 10, 2007 | 30.69 | 30.85 | 30.67 | 30.79 | 224,870 | +0.17(+0.56%) |
Apr 09, 2007 | 30.47 | 30.67 | 30.38 | 30.62 | 265,245 | +0.22(+0.74%) |
Apr 05, 2007 | 30.44 | 30.48 | 30.37 | 30.39 | 146,393 | -0.05(-0.17%) |
Apr 04, 2007 | 30.56 | 30.63 | 30.39 | 30.44 | 290,646 | -0.07(-0.25%) |
Apr 03, 2007 | 30.50 | 30.67 | 30.34 | 30.52 | 257,223 | +0.13(+0.42%) |
Apr 02, 2007 | 30.23 | 30.43 | 30.20 | 30.39 | 238,105 | +0.16(+0.52%) |
Mar 30, 2007 | 30.15 | 30.44 | 30.02 | 30.23 | 224,469 | +0.08(+0.27%) |
Mar 29, 2007 | 29.81 | 30.15 | 29.74 | 30.15 | 487,174 | +0.52(+1.77%) |
Mar 28, 2007 | 29.62 | 29.68 | 29.29 | 29.63 | 306,957 | -0.03(-0.10%) |
Mar 27, 2007 | 29.93 | 29.93 | 29.49 | 29.66 | 242,250 | -0.34(-1.15%) |
Mar 26, 2007 | 30.20 | 30.20 | 29.81 | 30.00 | 248,801 | -0.13(-0.45%) |
Mar 23, 2007 | 29.99 | 30.23 | 29.93 | 30.14 | 324,872 | +0.17(+0.57%) |
Mar 22, 2007 | 30.27 | 30.27 | 29.81 | 29.96 | 464,981 | -0.26(-0.87%) |
Mar 21, 2007 | 29.84 | 30.28 | 29.78 | 30.23 | 296,529 | +0.31(+1.02%) |
Mar 20, 2007 | 29.96 | 29.99 | 29.83 | 29.92 | 304,684 | -0.04(-0.15%) |
Mar 19, 2007 | 29.87 | 29.99 | 29.78 | 29.96 | 680,627 | +0.19(+0.65%) |
Mar 16, 2007 | 29.62 | 29.78 | 29.49 | 29.77 | 752,018 | +0.20(+0.68%) |
Mar 15, 2007 | 29.58 | 29.67 | 29.51 | 29.57 | 528,218 | +0.01(+0.03%) |
Mar 14, 2007 | 29.32 | 29.56 | 28.94 | 29.56 | 462,976 | +0.31(+1.05%) |
Mar 13, 2007 | 29.52 | 29.45 | 29.13 | 29.25 | 420,462 | -0.27(-0.91%) |
Mar 12, 2007 | 29.40 | 29.59 | 29.36 | 29.52 | 257,892 | -0.02(-0.05%) |
Mar 09, 2007 | 29.46 | 29.62 | 29.32 | 29.54 | 384,632 | +0.21(+0.71%) |
Mar 08, 2007 | 29.14 | 29.39 | 29.02 | 29.33 | 446,532 | +0.34(+1.19%) |
Mar 07, 2007 | 28.74 | 29.07 | 28.72 | 28.98 | 358,295 | +0.28(+0.96%) |
Mar 06, 2007 | 28.32 | 28.91 | 28.32 | 28.71 | 558,031 | +0.52(+1.83%) |
Mar 05, 2007 | 28.27 | 28.51 | 28.18 | 28.19 | 646,401 | -0.35(-1.23%) |
Mar 02, 2007 | 28.57 | 28.76 | 28.15 | 28.54 | 673,808 | -0.06(-0.21%) |