Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.23 | 35.68 | 35.20 | 35.32 | 938,536 | +0.20(+0.57%) |
May 30, 2007 | 34.30 | 35.12 | 34.15 | 35.12 | 873,131 | +0.67(+1.95%) |
May 29, 2007 | 34.28 | 34.58 | 34.27 | 34.45 | 437,294 | +0.18(+0.52%) |
May 25, 2007 | 34.11 | 34.50 | 34.11 | 34.27 | 363,003 | +0.22(+0.65%) |
May 24, 2007 | 34.99 | 35.24 | 33.97 | 34.05 | 700,078 | -1.08(-3.09%) |
May 23, 2007 | 35.24 | 35.64 | 35.00 | 35.13 | 702,554 | -0.01(-0.04%) |
May 22, 2007 | 35.13 | 35.38 | 35.05 | 35.15 | 380,483 | +0.02(+0.06%) |
May 21, 2007 | 34.72 | 35.36 | 34.70 | 35.13 | 1,216,032 | +0.34(+0.99%) |
May 18, 2007 | 34.67 | 34.85 | 34.29 | 34.78 | 729,357 | +0.16(+0.48%) |
May 17, 2007 | 34.62 | 34.88 | 34.39 | 34.62 | 457,833 | -0.04(-0.12%) |
May 16, 2007 | 34.21 | 34.67 | 34.21 | 34.66 | 1,578,162 | +0.56(+1.63%) |
May 15, 2007 | 34.30 | 34.62 | 34.02 | 34.11 | 1,075,609 | -0.19(-0.56%) |
May 14, 2007 | 34.39 | 34.50 | 34.09 | 34.30 | 556,603 | -0.12(-0.34%) |
May 11, 2007 | 34.46 | 34.62 | 34.29 | 34.41 | 504,738 | +0.10(+0.28%) |
May 10, 2007 | 34.51 | 34.58 | 34.19 | 34.32 | 786,167 | -0.27(-0.79%) |
May 09, 2007 | 34.31 | 34.67 | 34.11 | 34.59 | 585,874 | +0.23(+0.68%) |
May 08, 2007 | 34.22 | 34.54 | 33.95 | 34.36 | 806,706 | +0.08(+0.24%) |
May 07, 2007 | 34.46 | 34.46 | 34.12 | 34.28 | 468,758 | -0.19(-0.54%) |
May 04, 2007 | 34.38 | 34.66 | 34.26 | 34.46 | 1,133,585 | +0.13(+0.38%) |
May 03, 2007 | 34.17 | 34.74 | 34.15 | 34.33 | 1,403,506 | +0.21(+0.60%) |
May 02, 2007 | 33.54 | 34.48 | 33.54 | 34.13 | 1,027,658 | +0.58(+1.74%) |
May 01, 2007 | 33.76 | 33.95 | 33.38 | 33.54 | 656,523 | -0.10(-0.31%) |
Apr 30, 2007 | 33.93 | 34.46 | 33.56 | 33.65 | 847,930 | -0.63(-1.84%) |
Apr 27, 2007 | 34.42 | 34.60 | 33.64 | 34.28 | 1,233,221 | -0.81(-2.31%) |
Apr 26, 2007 | 35.35 | 35.80 | 35.07 | 35.09 | 554,119 | -0.23(-0.66%) |
Apr 25, 2007 | 35.01 | 35.51 | 34.61 | 35.32 | 886,374 | +0.37(+1.06%) |
Apr 24, 2007 | 34.86 | 35.31 | 34.63 | 34.95 | 807,289 | +0.08(+0.22%) |
Apr 23, 2007 | 34.96 | 35.28 | 34.76 | 34.87 | 747,809 | +0.03(+0.10%) |
Apr 20, 2007 | 34.43 | 34.96 | 34.39 | 34.84 | 905,469 | +0.48(+1.40%) |
Apr 19, 2007 | 33.65 | 34.41 | 33.34 | 34.36 | 972,622 | +0.54(+1.60%) |
Apr 18, 2007 | 33.76 | 34.06 | 33.72 | 33.82 | 743,632 | -0.06(-0.18%) |
Apr 17, 2007 | 33.98 | 33.98 | 33.78 | 33.88 | 457,833 | -0.10(-0.30%) |
Apr 16, 2007 | 33.73 | 34.15 | 33.59 | 33.98 | 379,901 | +0.30(+0.90%) |
Apr 13, 2007 | 33.78 | 33.81 | 33.27 | 33.68 | 376,696 | -0.10(-0.30%) |
Apr 12, 2007 | 33.37 | 33.88 | 33.23 | 33.78 | 678,228 | +0.32(+0.94%) |
Apr 11, 2007 | 33.77 | 33.84 | 33.46 | 33.47 | 690,755 | -0.30(-0.89%) |
Apr 10, 2007 | 33.54 | 33.94 | 33.40 | 33.77 | 321,925 | +0.19(+0.57%) |
Apr 09, 2007 | 33.09 | 33.65 | 33.01 | 33.58 | 763,589 | +0.59(+1.79%) |
Apr 05, 2007 | 32.73 | 33.07 | 32.61 | 32.99 | 655,358 | +0.12(+0.38%) |
Apr 04, 2007 | 33.15 | 33.17 | 32.61 | 32.86 | 881,434 | -0.31(-0.93%) |
Apr 03, 2007 | 32.97 | 33.27 | 32.89 | 33.17 | 723,385 | +0.32(+0.98%) |
Apr 02, 2007 | 32.83 | 32.89 | 32.56 | 32.85 | 651,279 | +0.03(+0.10%) |
Mar 30, 2007 | 32.97 | 33.21 | 32.45 | 32.81 | 1,035,842 | -0.08(-0.25%) |
Mar 29, 2007 | 33.18 | 33.32 | 32.64 | 32.90 | 851,135 | -0.17(-0.52%) |
Mar 28, 2007 | 33.19 | 33.27 | 32.88 | 33.07 | 420,687 | -0.28(-0.84%) |
Mar 27, 2007 | 33.65 | 33.65 | 33.30 | 33.35 | 458,124 | -0.38(-1.14%) |
Mar 26, 2007 | 33.91 | 33.97 | 33.29 | 33.73 | 704,594 | -0.25(-0.73%) |
Mar 23, 2007 | 33.66 | 34.13 | 33.50 | 33.98 | 474,293 | +0.34(+1.02%) |
Mar 22, 2007 | 33.05 | 33.67 | 33.05 | 33.64 | 1,047,058 | +0.63(+1.91%) |
Mar 21, 2007 | 32.33 | 33.08 | 32.18 | 33.01 | 503,135 | +0.77(+2.39%) |
Mar 20, 2007 | 31.99 | 32.28 | 31.96 | 32.24 | 881,580 | +0.18(+0.56%) |
Mar 19, 2007 | 32.09 | 32.20 | 31.85 | 32.06 | 636,712 | +0.09(+0.28%) |
Mar 16, 2007 | 31.95 | 32.06 | 31.59 | 31.97 | 740,719 | -0.03(-0.09%) |
Mar 15, 2007 | 31.43 | 32.06 | 31.42 | 32.00 | 412,093 | +0.51(+1.64%) |
Mar 14, 2007 | 31.31 | 31.57 | 30.84 | 31.48 | 716,247 | +0.12(+0.39%) |
Mar 13, 2007 | 32.22 | 32.18 | 31.19 | 31.36 | 930,815 | -0.86(-2.68%) |
Mar 12, 2007 | 32.12 | 32.27 | 32.06 | 32.22 | 396,798 | -0.04(-0.13%) |
Mar 09, 2007 | 32.26 | 32.40 | 32.02 | 32.27 | 363,003 | +0.27(+0.86%) |
Mar 08, 2007 | 32.02 | 32.27 | 31.92 | 31.99 | 596,654 | +0.13(+0.41%) |
Mar 07, 2007 | 31.56 | 32.04 | 31.50 | 31.86 | 718,869 | +0.21(+0.67%) |
Mar 06, 2007 | 31.28 | 31.86 | 31.28 | 31.65 | 1,113,191 | +0.71(+2.31%) |
Mar 05, 2007 | 30.89 | 31.15 | 30.62 | 30.93 | 1,072,695 | -0.20(-0.64%) |
Mar 02, 2007 | 31.65 | 31.68 | 31.08 | 31.13 | 1,721,790 | -0.62(-1.95%) |