Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.53 | 33.79 | 33.41 | 33.45 | 3,927,726 | -0.08(-0.25%) |
May 30, 2007 | 33.05 | 33.56 | 32.99 | 33.53 | 3,251,897 | +0.36(+1.09%) |
May 29, 2007 | 33.12 | 33.46 | 33.00 | 33.17 | 3,616,737 | +0.06(+0.19%) |
May 25, 2007 | 33.07 | 33.17 | 32.82 | 33.11 | 3,086,412 | +0.31(+0.94%) |
May 24, 2007 | 33.29 | 33.54 | 32.67 | 32.80 | 5,306,212 | -0.51(-1.53%) |
May 23, 2007 | 33.76 | 33.80 | 33.28 | 33.31 | 4,335,658 | -0.34(-1.00%) |
May 22, 2007 | 33.70 | 33.76 | 33.44 | 33.65 | 3,498,287 | -0.10(-0.30%) |
May 21, 2007 | 33.41 | 33.79 | 33.02 | 33.75 | 6,283,073 | +0.24(+0.73%) |
May 18, 2007 | 33.15 | 33.57 | 33.07 | 33.50 | 6,299,007 | +0.53(+1.60%) |
May 17, 2007 | 32.77 | 33.03 | 32.59 | 32.97 | 4,486,043 | +0.12(+0.37%) |
May 16, 2007 | 33.06 | 33.21 | 32.64 | 32.85 | 4,526,868 | +0.04(+0.12%) |
May 15, 2007 | 33.01 | 33.34 | 32.76 | 32.81 | 5,762,582 | -0.47(-1.40%) |
May 14, 2007 | 33.53 | 33.61 | 33.05 | 33.28 | 2,739,236 | -0.25(-0.75%) |
May 11, 2007 | 33.42 | 33.62 | 33.28 | 33.53 | 2,615,304 | +0.15(+0.46%) |
May 10, 2007 | 33.94 | 34.05 | 33.32 | 33.38 | 2,281,006 | -0.74(-2.18%) |
May 09, 2007 | 33.96 | 34.15 | 33.85 | 34.12 | 2,182,258 | +0.12(+0.36%) |
May 08, 2007 | 34.02 | 34.10 | 33.84 | 34.00 | 1,865,481 | -0.22(-0.63%) |
May 07, 2007 | 34.30 | 34.37 | 34.06 | 34.21 | 2,514,981 | +0.01(+0.04%) |
May 04, 2007 | 34.30 | 34.34 | 34.05 | 34.20 | 2,481,171 | -0.04(-0.13%) |
May 03, 2007 | 34.14 | 34.26 | 34.06 | 34.24 | 2,252,252 | +0.22(+0.65%) |
May 02, 2007 | 33.83 | 34.16 | 33.65 | 34.02 | 3,093,351 | +0.36(+1.06%) |
May 01, 2007 | 33.71 | 33.93 | 33.37 | 33.66 | 3,295,323 | -0.08(-0.23%) |
Apr 30, 2007 | 34.24 | 34.24 | 33.74 | 33.74 | 2,875,270 | -0.31(-0.91%) |
Apr 27, 2007 | 33.92 | 34.07 | 33.60 | 34.05 | 2,401,576 | +0.08(+0.23%) |
Apr 26, 2007 | 34.20 | 34.22 | 33.72 | 33.97 | 2,963,747 | -0.19(-0.55%) |
Apr 25, 2007 | 34.00 | 34.17 | 33.73 | 34.16 | 3,497,834 | +0.40(+1.18%) |
Apr 24, 2007 | 33.93 | 33.93 | 33.48 | 33.76 | 3,267,653 | -0.05(-0.14%) |
Apr 23, 2007 | 34.41 | 34.41 | 33.71 | 33.81 | 2,609,739 | -0.24(-0.72%) |
Apr 20, 2007 | 33.55 | 34.06 | 33.52 | 34.06 | 5,033,662 | +0.58(+1.73%) |
Apr 19, 2007 | 33.55 | 33.63 | 33.33 | 33.48 | 4,142,278 | -0.29(-0.87%) |
Apr 18, 2007 | 33.76 | 34.16 | 33.70 | 33.77 | 3,213,677 | +0.11(+0.32%) |
Apr 17, 2007 | 33.81 | 33.93 | 33.41 | 33.66 | 5,407,079 | +0.39(+1.16%) |
Apr 16, 2007 | 32.90 | 33.48 | 32.89 | 33.28 | 7,019,971 | +0.65(+2.00%) |
Apr 13, 2007 | 32.81 | 32.81 | 31.96 | 32.63 | 3,624,244 | +0.24(+0.73%) |
Apr 12, 2007 | 32.39 | 32.40 | 32.18 | 32.39 | 6,666,732 | -0.02(-0.08%) |
Apr 11, 2007 | 32.68 | 32.74 | 32.36 | 32.42 | 4,118,515 | -0.35(-1.06%) |
Apr 10, 2007 | 32.78 | 32.93 | 32.63 | 32.76 | 2,513,501 | -0.06(-0.18%) |
Apr 09, 2007 | 32.79 | 32.95 | 32.72 | 32.82 | 4,121,303 | +0.06(+0.19%) |
Apr 05, 2007 | 32.28 | 32.78 | 32.18 | 32.76 | 3,677,896 | +0.49(+1.52%) |
Apr 04, 2007 | 32.34 | 32.49 | 32.09 | 32.27 | 2,827,000 | -0.07(-0.23%) |
Apr 03, 2007 | 31.88 | 32.34 | 31.88 | 32.34 | 4,293,633 | +0.66(+2.09%) |
Apr 02, 2007 | 31.49 | 31.84 | 31.46 | 31.68 | 3,743,412 | -0.04(-0.14%) |
Mar 30, 2007 | 31.95 | 32.07 | 31.48 | 31.72 | 3,299,475 | -0.16(-0.49%) |
Mar 29, 2007 | 32.05 | 32.27 | 31.62 | 31.88 | 7,079,503 | +0.01(+0.05%) |
Mar 28, 2007 | 31.59 | 31.87 | 31.46 | 31.87 | 6,906,287 | +0.03(+0.09%) |
Mar 27, 2007 | 31.98 | 32.05 | 31.75 | 31.84 | 5,716,249 | -0.36(-1.13%) |
Mar 26, 2007 | 32.30 | 32.33 | 31.85 | 32.20 | 5,538,073 | -0.16(-0.48%) |
Mar 23, 2007 | 32.36 | 32.90 | 32.19 | 32.36 | 5,484,519 | +0.54(+1.69%) |
Mar 22, 2007 | 31.92 | 32.02 | 31.65 | 31.82 | 3,731,683 | -0.18(-0.55%) |
Mar 21, 2007 | 31.05 | 32.10 | 30.93 | 31.99 | 6,084,124 | +0.99(+3.21%) |
Mar 20, 2007 | 30.96 | 31.20 | 30.93 | 31.00 | 5,132,318 | -0.07(-0.22%) |
Mar 19, 2007 | 31.16 | 31.59 | 30.98 | 31.07 | 4,609,310 | +0.07(+0.24%) |
Mar 16, 2007 | 31.26 | 31.31 | 30.88 | 30.99 | 7,110,463 | -0.17(-0.53%) |
Mar 15, 2007 | 30.92 | 31.26 | 30.88 | 31.16 | 7,555,513 | +0.24(+0.78%) |
Mar 14, 2007 | 30.63 | 31.13 | 30.23 | 30.92 | 7,439,678 | +0.41(+1.33%) |
Mar 13, 2007 | 31.66 | 31.68 | 30.51 | 30.51 | 6,876,360 | -1.15(-3.62%) |
Mar 12, 2007 | 31.71 | 32.09 | 31.64 | 31.66 | 5,649,102 | -0.34(-1.07%) |
Mar 09, 2007 | 32.39 | 32.48 | 31.80 | 32.00 | 4,221,416 | -0.10(-0.32%) |
Mar 08, 2007 | 32.12 | 32.46 | 31.91 | 32.11 | 3,683,407 | +0.14(+0.44%) |
Mar 07, 2007 | 32.17 | 32.32 | 31.95 | 31.96 | 4,016,091 | -0.31(-0.97%) |
Mar 06, 2007 | 31.87 | 32.30 | 31.71 | 32.28 | 6,143,842 | +0.73(+2.31%) |
Mar 05, 2007 | 32.32 | 32.32 | 31.08 | 31.55 | 5,298,048 | -0.34(-1.06%) |
Mar 02, 2007 | 32.19 | 32.63 | 31.87 | 31.89 | 6,058,936 | -0.37(-1.14%) |