Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.80 | 33.91 | 33.54 | 33.82 | 2,227,581 | +0.02(+0.06%) |
May 30, 2007 | 33.51 | 33.80 | 33.24 | 33.80 | 2,998,009 | +0.11(+0.32%) |
May 29, 2007 | 33.51 | 34.08 | 33.49 | 33.69 | 2,264,719 | +0.18(+0.54%) |
May 25, 2007 | 33.46 | 33.76 | 33.45 | 33.51 | 1,496,033 | +0.09(+0.26%) |
May 24, 2007 | 33.29 | 33.81 | 33.36 | 33.42 | 2,286,426 | +0.14(+0.41%) |
May 23, 2007 | 33.66 | 33.68 | 33.28 | 33.29 | 1,476,241 | -0.31(-0.91%) |
May 22, 2007 | 33.58 | 33.70 | 33.41 | 33.59 | 1,247,359 | +0.01(+0.04%) |
May 21, 2007 | 33.54 | 33.67 | 33.48 | 33.58 | 2,146,294 | -0.03(-0.09%) |
May 18, 2007 | 33.41 | 33.64 | 33.38 | 33.61 | 2,108,779 | +0.23(+0.68%) |
May 17, 2007 | 33.57 | 33.56 | 33.34 | 33.39 | 2,443,484 | -0.18(-0.54%) |
May 16, 2007 | 33.21 | 33.60 | 33.19 | 33.57 | 1,736,407 | +0.38(+1.15%) |
May 15, 2007 | 33.39 | 33.45 | 33.16 | 33.19 | 2,236,628 | -0.21(-0.62%) |
May 14, 2007 | 33.25 | 33.56 | 33.17 | 33.39 | 1,847,017 | +0.14(+0.43%) |
May 11, 2007 | 33.39 | 33.39 | 33.09 | 33.25 | 2,151,913 | -0.11(-0.32%) |
May 10, 2007 | 33.78 | 33.78 | 33.03 | 33.36 | 2,448,432 | -0.55(-1.61%) |
May 09, 2007 | 33.64 | 33.92 | 33.64 | 33.90 | 4,136,637 | +0.32(+0.95%) |
May 08, 2007 | 33.31 | 33.73 | 33.31 | 33.58 | 2,179,966 | +0.16(+0.49%) |
May 07, 2007 | 33.34 | 33.51 | 33.31 | 33.42 | 1,033,002 | +0.08(+0.24%) |
May 04, 2007 | 33.12 | 33.39 | 32.97 | 33.34 | 1,633,298 | +0.22(+0.66%) |
May 03, 2007 | 33.18 | 33.21 | 32.82 | 33.12 | 3,243,195 | -0.08(-0.23%) |
May 02, 2007 | 33.42 | 33.42 | 33.02 | 33.19 | 2,522,970 | -0.24(-0.73%) |
May 01, 2007 | 33.28 | 33.49 | 33.10 | 33.44 | 1,894,064 | +0.29(+0.87%) |
Apr 30, 2007 | 33.77 | 33.83 | 33.15 | 33.15 | 3,283,556 | -0.11(-0.32%) |
Apr 27, 2007 | 33.06 | 33.29 | 32.91 | 33.26 | 1,715,019 | +0.20(+0.61%) |
Apr 26, 2007 | 32.64 | 33.14 | 32.64 | 33.06 | 1,694,586 | -0.09(-0.26%) |
Apr 25, 2007 | 33.04 | 33.16 | 32.89 | 33.14 | 1,250,735 | +0.21(+0.63%) |
Apr 24, 2007 | 32.98 | 33.06 | 32.83 | 32.94 | 1,082,915 | +0.02(+0.06%) |
Apr 23, 2007 | 32.89 | 33.05 | 32.83 | 32.92 | 1,123,022 | +0.00(+0.00%) |
Apr 20, 2007 | 32.76 | 32.93 | 32.65 | 32.92 | 2,236,534 | +0.38(+1.17%) |
Apr 19, 2007 | 33.21 | 33.21 | 32.49 | 32.54 | 1,606,963 | -0.24(-0.73%) |
Apr 18, 2007 | 32.74 | 32.82 | 32.58 | 32.77 | 1,429,635 | +0.04(+0.11%) |
Apr 17, 2007 | 32.60 | 32.89 | 32.58 | 32.74 | 2,065,844 | +0.15(+0.46%) |
Apr 16, 2007 | 32.38 | 32.59 | 32.33 | 32.59 | 1,721,563 | +0.28(+0.87%) |
Apr 13, 2007 | 32.27 | 32.38 | 32.23 | 32.30 | 1,671,924 | +0.06(+0.19%) |
Apr 12, 2007 | 32.07 | 32.37 | 32.07 | 32.24 | 1,599,700 | -0.04(-0.14%) |
Apr 11, 2007 | 32.33 | 32.41 | 32.20 | 32.28 | 1,956,625 | -0.18(-0.54%) |
Apr 10, 2007 | 32.33 | 32.53 | 32.32 | 32.46 | 1,492,522 | +0.02(+0.06%) |
Apr 09, 2007 | 32.49 | 32.55 | 32.38 | 32.44 | 1,525,880 | +0.01(+0.02%) |
Apr 05, 2007 | 32.50 | 32.56 | 32.40 | 32.44 | 1,782,056 | -0.12(-0.37%) |
Apr 04, 2007 | 32.62 | 32.67 | 32.51 | 32.55 | 2,075,900 | -0.07(-0.21%) |
Apr 03, 2007 | 32.58 | 32.68 | 32.49 | 32.62 | 2,384,348 | +0.11(+0.33%) |
Apr 02, 2007 | 32.18 | 32.62 | 32.15 | 32.52 | 3,571,614 | +0.29(+0.91%) |
Mar 30, 2007 | 32.17 | 32.50 | 31.93 | 32.22 | 2,129,529 | +0.16(+0.49%) |
Mar 29, 2007 | 32.42 | 32.42 | 31.88 | 32.07 | 2,053,554 | +0.04(+0.14%) |
Mar 28, 2007 | 32.15 | 32.32 | 31.97 | 32.02 | 1,745,262 | -0.21(-0.64%) |
Mar 27, 2007 | 32.30 | 32.30 | 31.99 | 32.23 | 1,558,122 | -0.07(-0.21%) |
Mar 26, 2007 | 32.36 | 32.36 | 32.04 | 32.30 | 1,853,242 | -0.12(-0.37%) |
Mar 23, 2007 | 32.51 | 32.54 | 32.33 | 32.42 | 1,401,863 | -0.09(-0.27%) |
Mar 22, 2007 | 32.27 | 32.59 | 32.27 | 32.50 | 2,022,430 | +0.12(+0.37%) |
Mar 21, 2007 | 32.09 | 32.45 | 31.95 | 32.38 | 1,804,218 | +0.25(+0.78%) |
Mar 20, 2007 | 31.88 | 32.16 | 31.88 | 32.13 | 1,698,739 | +0.17(+0.53%) |
Mar 19, 2007 | 31.73 | 32.05 | 31.71 | 31.97 | 3,503,460 | +0.29(+0.93%) |
Mar 16, 2007 | 32.02 | 32.05 | 31.56 | 31.67 | 2,899,652 | -0.32(-1.00%) |
Mar 15, 2007 | 31.69 | 32.00 | 31.58 | 31.99 | 2,154,332 | +0.24(+0.77%) |
Mar 14, 2007 | 31.86 | 32.05 | 31.45 | 31.75 | 3,659,719 | +0.08(+0.26%) |
Mar 13, 2007 | 31.88 | 31.95 | 31.58 | 31.66 | 5,113,296 | -0.22(-0.69%) |
Mar 12, 2007 | 31.75 | 31.95 | 31.58 | 31.88 | 2,290,098 | +0.26(+0.83%) |
Mar 09, 2007 | 31.65 | 31.82 | 31.43 | 31.62 | 3,131,247 | +0.09(+0.30%) |
Mar 08, 2007 | 31.31 | 31.61 | 31.28 | 31.53 | 3,253,509 | +0.29(+0.92%) |
Mar 07, 2007 | 31.29 | 31.46 | 31.16 | 31.24 | 3,266,757 | +0.30(+0.97%) |
Mar 06, 2007 | 30.93 | 31.05 | 30.80 | 30.94 | 2,590,166 | +0.08(+0.24%) |
Mar 05, 2007 | 30.70 | 31.08 | 30.64 | 30.86 | 3,034,523 | +0.01(+0.04%) |
Mar 02, 2007 | 31.03 | 31.24 | 30.85 | 30.85 | 2,760,311 | -0.28(-0.91%) |