Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.36 | 34.74 | 34.32 | 34.62 | 691,912 | +0.45(+1.32%) |
May 30, 2007 | 33.94 | 34.24 | 33.70 | 34.17 | 637,222 | -0.05(-0.15%) |
May 29, 2007 | 34.26 | 34.42 | 33.98 | 34.22 | 725,591 | -0.09(-0.26%) |
May 25, 2007 | 34.09 | 34.47 | 33.86 | 34.31 | 589,911 | +0.25(+0.73%) |
May 24, 2007 | 34.81 | 34.97 | 33.88 | 34.06 | 1,166,510 | -0.78(-2.24%) |
May 23, 2007 | 35.29 | 35.41 | 34.79 | 34.84 | 1,043,420 | -0.49(-1.39%) |
May 22, 2007 | 35.63 | 35.97 | 35.15 | 35.33 | 1,660,477 | -0.18(-0.51%) |
May 21, 2007 | 35.06 | 36.50 | 35.06 | 35.51 | 1,723,784 | +0.31(+0.88%) |
May 18, 2007 | 34.74 | 35.46 | 34.58 | 35.20 | 2,049,669 | +0.51(+1.47%) |
May 17, 2007 | 34.17 | 34.98 | 34.12 | 34.69 | 1,422,925 | +0.45(+1.31%) |
May 16, 2007 | 33.94 | 34.29 | 33.92 | 34.24 | 1,005,823 | +0.20(+0.59%) |
May 15, 2007 | 34.02 | 34.49 | 33.76 | 34.04 | 1,546,599 | -0.26(-0.76%) |
May 14, 2007 | 33.84 | 34.38 | 33.50 | 34.30 | 1,753,651 | +0.68(+2.02%) |
May 11, 2007 | 33.11 | 33.72 | 33.02 | 33.62 | 924,118 | +0.17(+0.51%) |
May 10, 2007 | 33.29 | 33.80 | 32.82 | 33.45 | 1,785,150 | +0.09(+0.27%) |
May 09, 2007 | 32.44 | 33.44 | 32.36 | 33.36 | 1,210,048 | +0.75(+2.30%) |
May 08, 2007 | 32.43 | 32.72 | 32.30 | 32.61 | 550,043 | +0.00(+0.00%) |
May 07, 2007 | 32.38 | 32.66 | 32.38 | 32.61 | 746,835 | -0.04(-0.12%) |
May 04, 2007 | 32.54 | 32.76 | 32.38 | 32.65 | 673,552 | +0.14(+0.43%) |
May 03, 2007 | 32.92 | 32.98 | 32.36 | 32.51 | 1,254,423 | -0.42(-1.28%) |
May 02, 2007 | 32.50 | 33.23 | 32.47 | 32.93 | 526,516 | +0.81(+2.51%) |
May 01, 2007 | 32.76 | 32.80 | 31.96 | 32.12 | 1,607,265 | -0.69(-2.10%) |
Apr 30, 2007 | 33.29 | 33.44 | 32.77 | 32.81 | 1,154,964 | -0.48(-1.44%) |
Apr 27, 2007 | 33.11 | 33.40 | 32.92 | 33.29 | 696,638 | +0.00(+0.00%) |
Apr 26, 2007 | 33.25 | 33.40 | 32.84 | 33.29 | 1,011,775 | +0.04(+0.12%) |
Apr 25, 2007 | 34.05 | 34.38 | 32.80 | 33.25 | 2,937,872 | +0.24(+0.73%) |
Apr 24, 2007 | 32.09 | 33.17 | 31.89 | 33.01 | 2,912,361 | +1.43(+4.53%) |
Apr 23, 2007 | 31.92 | 32.00 | 31.47 | 31.58 | 1,743,455 | -0.43(-1.34%) |
Apr 20, 2007 | 32.38 | 32.58 | 31.69 | 32.01 | 971,082 | -0.28(-0.87%) |
Apr 19, 2007 | 32.32 | 32.60 | 32.10 | 32.29 | 1,084,833 | -0.20(-0.62%) |
Apr 18, 2007 | 32.01 | 32.78 | 31.78 | 32.49 | 1,566,629 | +0.61(+1.91%) |
Apr 17, 2007 | 31.68 | 31.95 | 31.36 | 31.88 | 682,817 | +0.12(+0.38%) |
Apr 16, 2007 | 31.73 | 31.95 | 31.51 | 31.76 | 463,994 | +0.12(+0.38%) |
Apr 13, 2007 | 31.75 | 31.89 | 31.36 | 31.64 | 1,476,022 | -0.19(-0.60%) |
Apr 12, 2007 | 30.44 | 31.88 | 30.36 | 31.83 | 2,024,840 | +1.31(+4.29%) |
Apr 11, 2007 | 30.32 | 30.65 | 30.28 | 30.52 | 685,895 | +0.16(+0.53%) |
Apr 10, 2007 | 30.29 | 30.44 | 30.26 | 30.36 | 442,899 | -0.02(-0.07%) |
Apr 09, 2007 | 29.99 | 30.55 | 29.99 | 30.38 | 933,515 | +0.29(+0.96%) |
Apr 05, 2007 | 29.70 | 30.17 | 29.70 | 30.09 | 1,076,645 | +0.29(+0.97%) |
Apr 04, 2007 | 29.81 | 30.02 | 29.70 | 29.80 | 703,237 | +0.04(+0.13%) |
Apr 03, 2007 | 29.81 | 30.23 | 29.69 | 29.76 | 711,028 | +0.01(+0.03%) |
Apr 02, 2007 | 29.89 | 30.06 | 29.49 | 29.75 | 564,601 | -0.17(-0.57%) |
Mar 30, 2007 | 29.95 | 30.11 | 29.79 | 29.92 | 535,175 | +0.11(+0.37%) |
Mar 29, 2007 | 30.80 | 30.89 | 29.57 | 29.81 | 1,338,241 | -0.81(-2.65%) |
Mar 28, 2007 | 30.16 | 30.70 | 30.16 | 30.62 | 1,373,965 | +0.26(+0.86%) |
Mar 27, 2007 | 30.26 | 30.87 | 30.08 | 30.36 | 687,322 | +0.06(+0.20%) |
Mar 26, 2007 | 30.20 | 30.72 | 29.85 | 30.30 | 1,109,179 | +0.16(+0.53%) |
Mar 23, 2007 | 29.83 | 30.42 | 29.75 | 30.14 | 989,677 | +0.43(+1.45%) |
Mar 22, 2007 | 29.96 | 29.96 | 29.54 | 29.71 | 596,146 | -0.14(-0.47%) |
Mar 21, 2007 | 29.51 | 30.12 | 29.24 | 29.85 | 824,024 | +0.46(+1.57%) |
Mar 20, 2007 | 29.32 | 29.71 | 29.16 | 29.39 | 730,863 | -0.10(-0.34%) |
Mar 19, 2007 | 30.10 | 30.34 | 29.27 | 29.49 | 1,230,859 | -0.50(-1.67%) |
Mar 16, 2007 | 29.86 | 30.05 | 29.39 | 29.99 | 867,235 | +0.20(+0.67%) |
Mar 15, 2007 | 29.35 | 29.92 | 29.33 | 29.79 | 790,411 | +0.35(+1.19%) |
Mar 14, 2007 | 29.07 | 29.63 | 28.92 | 29.44 | 1,040,807 | +0.29(+0.99%) |
Mar 13, 2007 | 30.14 | 30.09 | 28.88 | 29.15 | 1,522,021 | -0.99(-3.28%) |
Mar 12, 2007 | 30.00 | 30.24 | 29.85 | 30.14 | 970,726 | +0.15(+0.50%) |
Mar 09, 2007 | 29.96 | 30.08 | 29.57 | 29.99 | 1,205,645 | +0.34(+1.15%) |
Mar 08, 2007 | 29.93 | 29.97 | 29.59 | 29.65 | 708,480 | +0.08(+0.27%) |
Mar 07, 2007 | 29.40 | 30.13 | 29.38 | 29.57 | 1,683,628 | -0.07(-0.24%) |
Mar 06, 2007 | 29.16 | 29.82 | 29.15 | 29.64 | 874,195 | +0.74(+2.56%) |
Mar 05, 2007 | 29.26 | 29.90 | 28.84 | 28.90 | 1,397,595 | -0.69(-2.33%) |
Mar 02, 2007 | 30.00 | 30.07 | 29.51 | 29.59 | 942,171 | -0.46(-1.53%) |