Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.67 | 33.80 | 33.40 | 33.67 | 707,762 | -0.05(-0.15%) |
May 30, 2007 | 33.42 | 33.90 | 32.89 | 33.72 | 924,466 | +0.15(+0.44%) |
May 29, 2007 | 33.72 | 33.76 | 33.40 | 33.58 | 336,124 | -0.05(-0.15%) |
May 25, 2007 | 33.50 | 33.77 | 33.23 | 33.63 | 448,277 | +0.07(+0.20%) |
May 24, 2007 | 33.43 | 33.88 | 33.30 | 33.56 | 441,733 | +0.04(+0.12%) |
May 23, 2007 | 33.30 | 33.76 | 33.22 | 33.52 | 669,780 | +0.30(+0.92%) |
May 22, 2007 | 32.94 | 33.34 | 32.89 | 33.21 | 409,113 | +0.30(+0.90%) |
May 21, 2007 | 32.38 | 32.93 | 32.28 | 32.92 | 500,335 | +0.41(+1.26%) |
May 18, 2007 | 32.47 | 32.80 | 32.22 | 32.51 | 381,752 | +0.23(+0.71%) |
May 17, 2007 | 31.85 | 32.33 | 31.85 | 32.28 | 333,556 | +0.27(+0.85%) |
May 16, 2007 | 32.19 | 32.20 | 31.78 | 32.01 | 363,965 | -0.21(-0.64%) |
May 15, 2007 | 31.96 | 32.52 | 31.87 | 32.21 | 369,856 | +0.25(+0.80%) |
May 14, 2007 | 31.52 | 32.24 | 31.48 | 31.96 | 383,408 | +0.35(+1.12%) |
May 11, 2007 | 31.48 | 31.68 | 31.25 | 31.60 | 457,030 | +0.21(+0.65%) |
May 10, 2007 | 31.37 | 31.55 | 31.04 | 31.40 | 376,168 | +0.16(+0.53%) |
May 09, 2007 | 30.97 | 31.41 | 30.71 | 31.23 | 475,055 | +0.11(+0.34%) |
May 08, 2007 | 31.79 | 31.81 | 30.97 | 31.13 | 638,161 | -0.42(-1.33%) |
May 07, 2007 | 31.61 | 31.87 | 31.29 | 31.55 | 408,005 | -0.25(-0.80%) |
May 04, 2007 | 31.97 | 32.44 | 31.63 | 31.80 | 390,758 | +0.00(+0.00%) |
May 03, 2007 | 33.03 | 33.29 | 31.68 | 31.80 | 434,628 | -1.40(-4.21%) |
May 02, 2007 | 32.13 | 33.39 | 31.77 | 33.20 | 1,258,068 | +0.40(+1.23%) |
May 01, 2007 | 32.70 | 32.90 | 31.30 | 32.80 | 642,215 | -0.21(-0.62%) |
Apr 30, 2007 | 32.13 | 33.05 | 32.09 | 33.00 | 741,337 | +0.80(+2.48%) |
Apr 27, 2007 | 32.38 | 32.54 | 31.50 | 32.20 | 398,621 | -0.36(-1.11%) |
Apr 26, 2007 | 31.55 | 32.70 | 31.31 | 32.56 | 468,782 | +1.02(+3.23%) |
Apr 25, 2007 | 31.65 | 32.15 | 31.38 | 31.55 | 287,648 | -0.02(-0.05%) |
Apr 24, 2007 | 31.41 | 31.83 | 30.90 | 31.56 | 360,304 | +0.09(+0.29%) |
Apr 23, 2007 | 32.33 | 32.33 | 31.41 | 31.47 | 349,561 | -1.00(-3.09%) |
Apr 20, 2007 | 31.15 | 32.52 | 31.06 | 32.47 | 823,808 | +1.36(+4.36%) |
Apr 19, 2007 | 29.59 | 33.05 | 29.40 | 31.12 | 2,831,638 | +1.53(+5.17%) |
Apr 18, 2007 | 29.27 | 29.61 | 29.27 | 29.59 | 598,409 | +0.14(+0.47%) |
Apr 17, 2007 | 29.62 | 29.80 | 29.34 | 29.45 | 954,310 | -0.20(-0.67%) |
Apr 16, 2007 | 28.98 | 29.66 | 28.66 | 29.65 | 960,955 | +0.04(+0.14%) |
Apr 13, 2007 | 29.72 | 29.72 | 29.38 | 29.60 | 660,865 | -0.02(-0.08%) |
Apr 12, 2007 | 29.74 | 29.80 | 29.44 | 29.63 | 766,301 | -0.02(-0.06%) |
Apr 11, 2007 | 29.52 | 29.77 | 29.33 | 29.65 | 1,137,479 | -0.04(-0.14%) |
Apr 10, 2007 | 29.60 | 29.97 | 29.52 | 29.69 | 626,491 | -0.09(-0.30%) |
Apr 09, 2007 | 30.09 | 30.09 | 29.60 | 29.78 | 349,814 | -0.33(-1.09%) |
Apr 05, 2007 | 29.68 | 30.11 | 29.64 | 30.11 | 726,483 | +0.41(+1.38%) |
Apr 04, 2007 | 29.92 | 30.14 | 29.57 | 29.69 | 922,198 | -0.21(-0.69%) |
Apr 03, 2007 | 29.78 | 30.05 | 29.74 | 29.90 | 726,175 | +0.21(+0.72%) |
Apr 02, 2007 | 29.34 | 30.02 | 29.34 | 29.69 | 673,523 | +0.25(+0.84%) |
Mar 30, 2007 | 29.28 | 29.60 | 29.28 | 29.44 | 724,991 | -0.12(-0.39%) |
Mar 29, 2007 | 28.98 | 29.55 | 28.77 | 29.55 | 641,455 | +0.70(+2.42%) |
Mar 28, 2007 | 28.76 | 28.93 | 28.57 | 28.86 | 434,448 | -0.18(-0.62%) |
Mar 27, 2007 | 29.03 | 29.41 | 28.90 | 29.04 | 615,989 | -0.07(-0.23%) |
Mar 26, 2007 | 29.43 | 29.56 | 28.90 | 29.10 | 557,251 | -0.42(-1.42%) |
Mar 23, 2007 | 28.49 | 29.68 | 28.49 | 29.52 | 618,204 | +0.98(+3.43%) |
Mar 22, 2007 | 28.15 | 28.59 | 28.15 | 28.54 | 518,247 | +0.27(+0.96%) |
Mar 21, 2007 | 28.44 | 28.44 | 28.04 | 28.27 | 1,096,433 | -0.09(-0.32%) |
Mar 20, 2007 | 28.34 | 28.86 | 28.33 | 28.36 | 809,751 | +0.11(+0.38%) |
Mar 19, 2007 | 28.20 | 28.54 | 27.94 | 28.26 | 584,986 | +0.21(+0.76%) |
Mar 16, 2007 | 28.46 | 28.48 | 27.91 | 28.04 | 807,341 | -0.50(-1.76%) |
Mar 15, 2007 | 28.37 | 28.67 | 28.28 | 28.54 | 547,908 | +0.18(+0.64%) |
Mar 14, 2007 | 28.44 | 28.53 | 27.77 | 28.36 | 1,221,745 | +0.01(+0.03%) |
Mar 13, 2007 | 28.72 | 28.78 | 28.27 | 28.35 | 1,311,633 | -0.36(-1.26%) |
Mar 12, 2007 | 28.78 | 28.86 | 28.67 | 28.72 | 769,742 | -0.10(-0.34%) |
Mar 09, 2007 | 28.82 | 29.00 | 28.70 | 28.81 | 728,623 | +0.00(+0.00%) |
Mar 08, 2007 | 29.02 | 29.28 | 28.76 | 28.81 | 816,452 | -0.22(-0.76%) |
Mar 07, 2007 | 29.16 | 29.19 | 28.77 | 29.04 | 581,883 | -0.02(-0.06%) |
Mar 06, 2007 | 28.78 | 29.21 | 28.75 | 29.05 | 707,633 | +0.39(+1.35%) |
Mar 05, 2007 | 28.58 | 28.88 | 28.53 | 28.67 | 1,185,696 | -0.10(-0.34%) |
Mar 02, 2007 | 28.44 | 29.01 | 28.39 | 28.77 | 799,388 | +0.06(+0.20%) |