Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.37 | 31.39 | 31.10 | 31.23 | 510,457 | -0.10(-0.31%) |
May 30, 2007 | 30.98 | 31.32 | 30.84 | 31.32 | 392,172 | +0.10(+0.31%) |
May 29, 2007 | 31.29 | 31.41 | 31.18 | 31.23 | 219,714 | +0.03(+0.11%) |
May 25, 2007 | 31.29 | 31.29 | 31.02 | 31.19 | 228,647 | -0.05(-0.16%) |
May 24, 2007 | 31.50 | 31.64 | 31.21 | 31.24 | 427,038 | -0.33(-1.05%) |
May 23, 2007 | 31.90 | 32.00 | 31.46 | 31.57 | 380,934 | -0.24(-0.76%) |
May 22, 2007 | 31.44 | 31.98 | 31.23 | 31.82 | 740,401 | +0.45(+1.44%) |
May 21, 2007 | 31.23 | 31.42 | 31.12 | 31.37 | 454,829 | +0.16(+0.51%) |
May 18, 2007 | 31.23 | 31.30 | 31.09 | 31.21 | 205,595 | +0.01(+0.04%) |
May 17, 2007 | 31.19 | 31.32 | 31.09 | 31.19 | 408,596 | +0.01(+0.02%) |
May 16, 2007 | 31.11 | 31.21 | 30.91 | 31.19 | 292,472 | +0.19(+0.63%) |
May 15, 2007 | 31.08 | 31.37 | 30.97 | 30.99 | 401,681 | -0.03(-0.11%) |
May 14, 2007 | 31.16 | 31.30 | 30.98 | 31.03 | 478,329 | -0.19(-0.60%) |
May 11, 2007 | 31.00 | 31.23 | 30.91 | 31.21 | 242,046 | +0.33(+1.08%) |
May 10, 2007 | 31.16 | 31.18 | 30.57 | 30.88 | 564,774 | -0.45(-1.44%) |
May 09, 2007 | 31.20 | 31.43 | 31.09 | 31.33 | 287,862 | +0.08(+0.27%) |
May 08, 2007 | 31.23 | 31.25 | 30.91 | 31.25 | 409,749 | -0.10(-0.31%) |
May 07, 2007 | 31.37 | 31.41 | 31.24 | 31.34 | 194,213 | -0.02(-0.07%) |
May 04, 2007 | 31.34 | 31.41 | 31.22 | 31.37 | 379,781 | +0.08(+0.27%) |
May 03, 2007 | 31.13 | 31.30 | 31.04 | 31.28 | 362,925 | +0.10(+0.33%) |
May 02, 2007 | 30.87 | 31.23 | 30.85 | 31.18 | 329,067 | +0.26(+0.85%) |
May 01, 2007 | 30.91 | 31.07 | 30.75 | 30.91 | 630,775 | +0.06(+0.20%) |
Apr 30, 2007 | 31.27 | 31.32 | 30.82 | 30.85 | 581,213 | -0.37(-1.18%) |
Apr 27, 2007 | 31.34 | 31.53 | 30.86 | 31.22 | 702,221 | -0.15(-0.46%) |
Apr 26, 2007 | 31.56 | 31.89 | 31.17 | 31.37 | 658,567 | -0.25(-0.79%) |
Apr 25, 2007 | 31.87 | 31.99 | 31.54 | 31.62 | 781,319 | -0.18(-0.57%) |
Apr 24, 2007 | 32.07 | 32.51 | 31.58 | 31.80 | 586,817 | -0.17(-0.52%) |
Apr 23, 2007 | 32.48 | 32.61 | 31.96 | 31.96 | 800,048 | -0.66(-2.02%) |
Apr 20, 2007 | 32.76 | 32.90 | 32.50 | 32.62 | 449,658 | +0.03(+0.09%) |
Apr 19, 2007 | 32.55 | 32.71 | 32.14 | 32.59 | 513,483 | -0.30(-0.91%) |
Apr 18, 2007 | 32.76 | 33.07 | 32.65 | 32.89 | 432,369 | +0.17(+0.53%) |
Apr 17, 2007 | 32.82 | 32.85 | 32.54 | 32.72 | 392,460 | -0.16(-0.49%) |
Apr 16, 2007 | 32.18 | 32.91 | 32.12 | 32.88 | 488,558 | +0.87(+2.73%) |
Apr 13, 2007 | 31.58 | 32.08 | 31.58 | 32.00 | 360,475 | +0.15(+0.48%) |
Apr 12, 2007 | 31.65 | 31.86 | 31.40 | 31.85 | 414,071 | +0.10(+0.31%) |
Apr 11, 2007 | 32.18 | 32.20 | 31.66 | 31.75 | 505,703 | -0.44(-1.38%) |
Apr 10, 2007 | 32.21 | 32.43 | 32.08 | 32.20 | 409,893 | -0.01(-0.02%) |
Apr 09, 2007 | 32.25 | 32.40 | 32.02 | 32.21 | 539,561 | -0.22(-0.66%) |
Apr 05, 2007 | 32.50 | 32.69 | 31.74 | 32.42 | 978,557 | -0.38(-1.16%) |
Apr 04, 2007 | 33.02 | 33.07 | 32.71 | 32.80 | 392,604 | -0.35(-1.05%) |
Apr 03, 2007 | 33.09 | 33.28 | 33.00 | 33.15 | 290,455 | +0.19(+0.59%) |
Apr 02, 2007 | 33.91 | 33.94 | 32.92 | 32.95 | 449,514 | -0.37(-1.10%) |
Mar 30, 2007 | 33.39 | 33.66 | 32.81 | 33.32 | 380,646 | -0.10(-0.29%) |
Mar 29, 2007 | 33.28 | 33.52 | 33.17 | 33.42 | 359,899 | +0.27(+0.82%) |
Mar 28, 2007 | 33.05 | 33.19 | 32.67 | 33.15 | 658,711 | -0.03(-0.10%) |
Mar 27, 2007 | 33.87 | 33.87 | 32.92 | 33.18 | 846,152 | -1.01(-2.96%) |
Mar 26, 2007 | 34.11 | 34.32 | 33.84 | 34.20 | 196,518 | +0.03(+0.08%) |
Mar 23, 2007 | 33.89 | 34.29 | 33.84 | 34.17 | 383,815 | +0.26(+0.76%) |
Mar 22, 2007 | 34.04 | 34.04 | 33.65 | 33.91 | 252,275 | -0.08(-0.22%) |
Mar 21, 2007 | 33.28 | 33.99 | 33.12 | 33.99 | 285,556 | +0.69(+2.06%) |
Mar 20, 2007 | 33.21 | 33.30 | 32.81 | 33.30 | 671,822 | +0.05(+0.15%) |
Mar 19, 2007 | 33.18 | 33.42 | 33.10 | 33.25 | 134,566 | +0.15(+0.44%) |
Mar 16, 2007 | 33.25 | 33.56 | 33.02 | 33.11 | 239,020 | -0.14(-0.42%) |
Mar 15, 2007 | 32.88 | 33.34 | 32.88 | 33.25 | 244,207 | +0.33(+0.99%) |
Mar 14, 2007 | 32.86 | 32.98 | 32.30 | 32.92 | 382,807 | +0.03(+0.08%) |
Mar 13, 2007 | 33.92 | 33.92 | 32.81 | 32.89 | 373,010 | -1.03(-3.03%) |
Mar 12, 2007 | 33.64 | 33.96 | 33.56 | 33.92 | 285,412 | +0.22(+0.64%) |
Mar 09, 2007 | 33.82 | 33.90 | 33.49 | 33.70 | 197,382 | +0.09(+0.27%) |
Mar 08, 2007 | 33.45 | 33.79 | 33.40 | 33.61 | 308,464 | +0.34(+1.02%) |
Mar 07, 2007 | 33.34 | 33.55 | 33.09 | 33.27 | 386,841 | -0.17(-0.52%) |
Mar 06, 2007 | 33.35 | 33.58 | 33.16 | 33.45 | 334,686 | +0.24(+0.73%) |
Mar 05, 2007 | 33.55 | 33.66 | 33.20 | 33.20 | 525,729 | -0.62(-1.85%) |
Mar 02, 2007 | 34.23 | 34.23 | 33.82 | 33.83 | 230,087 | -0.44(-1.30%) |