Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.00 | 31.33 | 30.95 | 31.08 | 5,056,986 | +0.29(+0.94%) |
May 30, 2007 | 30.60 | 30.97 | 30.50 | 30.79 | 1,970,045 | +0.17(+0.56%) |
May 29, 2007 | 31.66 | 31.66 | 30.62 | 30.62 | 2,516,025 | -0.54(-1.73%) |
May 25, 2007 | 31.61 | 31.61 | 31.01 | 31.16 | 2,192,713 | -0.28(-0.89%) |
May 24, 2007 | 32.07 | 32.31 | 31.44 | 31.44 | 1,542,344 | -0.77(-2.39%) |
May 23, 2007 | 32.49 | 32.50 | 31.95 | 32.21 | 1,787,333 | +0.17(+0.53%) |
May 22, 2007 | 32.80 | 32.90 | 32.03 | 32.04 | 1,703,599 | -0.50(-1.54%) |
May 21, 2007 | 32.49 | 32.73 | 32.17 | 32.54 | 1,696,611 | +0.00(+0.00%) |
May 18, 2007 | 32.49 | 32.73 | 32.17 | 32.54 | 1,696,611 | +0.11(+0.34%) |
May 17, 2007 | 32.73 | 32.73 | 32.20 | 32.43 | 1,705,118 | -0.43(-1.31%) |
May 16, 2007 | 32.98 | 33.02 | 32.43 | 32.86 | 1,926,598 | -0.30(-0.90%) |
May 15, 2007 | 32.78 | 33.37 | 32.68 | 33.16 | 2,694,750 | +0.27(+0.82%) |
May 14, 2007 | 33.33 | 33.70 | 32.70 | 32.89 | 2,067,353 | -0.61(-1.82%) |
May 11, 2007 | 33.57 | 33.85 | 33.42 | 33.50 | 1,776,970 | +0.22(+0.66%) |
May 10, 2007 | 33.70 | 33.98 | 33.10 | 33.28 | 2,170,686 | -0.91(-2.66%) |
May 09, 2007 | 34.26 | 34.79 | 34.02 | 34.19 | 2,747,612 | -0.24(-0.70%) |
May 08, 2007 | 34.11 | 34.47 | 33.79 | 34.43 | 1,870,500 | +0.31(+0.91%) |
May 07, 2007 | 34.00 | 34.57 | 34.00 | 34.12 | 2,305,896 | +0.31(+0.92%) |
May 04, 2007 | 34.17 | 34.42 | 33.55 | 33.81 | 3,133,254 | +0.23(+0.68%) |
May 03, 2007 | 33.00 | 33.82 | 32.54 | 33.58 | 3,863,273 | +0.87(+2.66%) |
May 02, 2007 | 31.16 | 32.96 | 31.14 | 32.71 | 4,602,139 | +1.56(+5.01%) |
May 01, 2007 | 31.11 | 31.25 | 30.75 | 31.15 | 1,915,062 | +0.00(+0.00%) |
Apr 30, 2007 | 31.90 | 31.90 | 31.11 | 31.15 | 1,555,963 | -0.72(-2.26%) |
Apr 27, 2007 | 31.83 | 31.89 | 31.46 | 31.87 | 1,301,036 | +0.12(+0.38%) |
Apr 26, 2007 | 31.77 | 32.02 | 31.66 | 31.75 | 1,699,812 | -0.32(-1.00%) |
Apr 25, 2007 | 31.95 | 32.29 | 31.78 | 32.07 | 1,831,018 | +0.19(+0.60%) |
Apr 24, 2007 | 31.88 | 32.22 | 31.76 | 31.88 | 1,866,243 | -0.12(-0.38%) |
Apr 23, 2007 | 32.43 | 32.43 | 31.85 | 32.00 | 2,067,918 | -0.55(-1.69%) |
Apr 20, 2007 | 32.77 | 32.95 | 32.34 | 32.55 | 1,904,870 | +0.10(+0.31%) |
Apr 19, 2007 | 32.76 | 32.76 | 32.34 | 32.45 | 2,049,698 | -0.69(-2.08%) |
Apr 18, 2007 | 33.38 | 33.40 | 33.02 | 33.14 | 1,362,781 | -0.24(-0.72%) |
Apr 17, 2007 | 33.60 | 33.78 | 33.24 | 33.38 | 1,604,745 | -0.18(-0.54%) |
Apr 16, 2007 | 33.30 | 33.73 | 33.25 | 33.56 | 1,791,547 | +0.20(+0.60%) |
Apr 13, 2007 | 33.12 | 33.48 | 32.82 | 33.36 | 2,689,766 | +0.51(+1.55%) |
Apr 12, 2007 | 32.90 | 32.99 | 32.69 | 32.85 | 1,626,975 | -0.12(-0.36%) |
Apr 11, 2007 | 33.59 | 33.83 | 32.86 | 32.97 | 2,596,669 | -0.55(-1.64%) |
Apr 10, 2007 | 33.85 | 33.99 | 33.48 | 33.52 | 1,575,904 | -0.09(-0.27%) |
Apr 09, 2007 | 33.83 | 34.10 | 33.55 | 33.61 | 890,712 | -0.10(-0.30%) |
Apr 05, 2007 | 33.95 | 34.18 | 33.65 | 33.71 | 2,531,684 | -0.27(-0.79%) |
Apr 04, 2007 | 33.98 | 34.16 | 33.72 | 33.98 | 2,171,216 | +0.22(+0.65%) |
Apr 03, 2007 | 33.24 | 33.92 | 33.18 | 33.76 | 2,158,288 | +0.54(+1.63%) |
Apr 02, 2007 | 32.89 | 33.39 | 32.81 | 33.22 | 2,336,242 | +0.28(+0.85%) |
Mar 30, 2007 | 33.48 | 33.50 | 32.90 | 32.94 | 1,408,998 | -0.46(-1.38%) |
Mar 29, 2007 | 33.38 | 33.62 | 33.00 | 33.40 | 1,550,838 | -0.12(-0.36%) |
Mar 28, 2007 | 33.73 | 33.75 | 33.35 | 33.52 | 2,280,379 | +0.00(+0.00%) |
Mar 27, 2007 | 33.59 | 33.66 | 33.34 | 33.52 | 1,148,900 | -0.23(-0.68%) |
Mar 26, 2007 | 34.05 | 34.05 | 33.54 | 33.75 | 2,332,230 | -0.05(-0.15%) |
Mar 23, 2007 | 33.71 | 33.82 | 33.34 | 33.80 | 1,317,752 | +0.09(+0.27%) |
Mar 22, 2007 | 33.90 | 34.06 | 33.59 | 33.71 | 1,735,626 | -0.08(-0.24%) |
Mar 21, 2007 | 33.42 | 33.79 | 33.06 | 33.79 | 1,515,827 | +0.58(+1.75%) |
Mar 20, 2007 | 33.72 | 33.75 | 33.21 | 33.21 | 1,414,542 | -0.31(-0.92%) |
Mar 19, 2007 | 33.00 | 33.69 | 33.00 | 33.52 | 2,593,472 | +0.56(+1.70%) |
Mar 16, 2007 | 33.18 | 33.48 | 32.51 | 32.96 | 5,103,370 | -0.07(-0.21%) |
Mar 15, 2007 | 32.71 | 33.42 | 32.60 | 33.03 | 2,528,770 | +0.63(+1.94%) |
Mar 14, 2007 | 32.01 | 32.60 | 31.71 | 32.40 | 3,185,923 | +0.19(+0.59%) |
Mar 13, 2007 | 33.25 | 33.57 | 32.11 | 32.21 | 2,626,894 | -1.10(-3.30%) |
Mar 12, 2007 | 32.75 | 33.44 | 32.69 | 33.31 | 1,794,753 | +0.51(+1.55%) |
Mar 09, 2007 | 33.18 | 33.23 | 32.78 | 32.80 | 1,848,777 | -0.19(-0.58%) |
Mar 08, 2007 | 33.50 | 33.74 | 32.93 | 32.99 | 1,974,264 | -0.21(-0.63%) |
Mar 07, 2007 | 33.36 | 33.59 | 33.07 | 33.20 | 1,675,093 | -0.10(-0.30%) |
Mar 06, 2007 | 33.44 | 33.60 | 33.00 | 33.30 | 2,503,874 | +0.35(+1.06%) |
Mar 05, 2007 | 33.09 | 33.56 | 32.80 | 32.95 | 3,229,858 | -0.67(-1.99%) |
Mar 02, 2007 | 33.93 | 34.41 | 33.29 | 33.62 | 2,843,061 | -0.72(-2.10%) |