Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.66 | 33.77 | 33.62 | 33.66 | 189,070 | +0.24(+0.72%) |
May 30, 2007 | 33.06 | 33.44 | 33.06 | 33.42 | 270,678 | +0.03(+0.08%) |
May 29, 2007 | 33.46 | 33.57 | 33.24 | 33.39 | 229,408 | +0.18(+0.54%) |
May 25, 2007 | 33.10 | 33.24 | 33.05 | 33.21 | 56,685 | +0.24(+0.72%) |
May 24, 2007 | 33.44 | 33.46 | 32.95 | 32.97 | 281,118 | -0.43(-1.30%) |
May 23, 2007 | 33.45 | 33.65 | 33.39 | 33.40 | 273,477 | +0.30(+0.90%) |
May 22, 2007 | 33.21 | 33.27 | 33.11 | 33.11 | 181,252 | +0.01(+0.03%) |
May 21, 2007 | 33.29 | 33.31 | 33.10 | 33.10 | 415,067 | -0.30(-0.91%) |
May 18, 2007 | 33.23 | 33.40 | 33.17 | 33.40 | 239,181 | +0.33(+0.99%) |
May 17, 2007 | 33.01 | 33.17 | 32.92 | 33.07 | 212,349 | +0.00(+0.00%) |
May 16, 2007 | 33.11 | 33.13 | 32.90 | 33.07 | 131,319 | +0.25(+0.75%) |
May 15, 2007 | 32.65 | 33.07 | 32.65 | 32.83 | 279,164 | +0.38(+1.18%) |
May 14, 2007 | 32.58 | 32.63 | 32.34 | 32.44 | 292,313 | -0.14(-0.43%) |
May 11, 2007 | 32.23 | 32.65 | 32.30 | 32.58 | 243,446 | +0.77(+2.42%) |
May 10, 2007 | 32.22 | 32.48 | 31.75 | 31.81 | 284,139 | -0.63(-1.94%) |
May 09, 2007 | 32.23 | 32.44 | 32.18 | 32.44 | 528,119 | +0.11(+0.35%) |
May 08, 2007 | 32.32 | 32.33 | 32.07 | 32.33 | 921,721 | -0.25(-0.76%) |
May 07, 2007 | 32.48 | 32.67 | 32.48 | 32.58 | 983,097 | +0.04(+0.12%) |
May 04, 2007 | 32.39 | 32.54 | 32.31 | 32.54 | 2,643,528 | +0.60(+1.87%) |
May 03, 2007 | 31.96 | 32.16 | 31.80 | 31.94 | 344,734 | -0.23(-0.70%) |
May 02, 2007 | 31.99 | 32.19 | 31.96 | 32.17 | 369,790 | +0.34(+1.08%) |
May 01, 2007 | 32.11 | 32.12 | 31.67 | 31.82 | 383,828 | -0.07(-0.21%) |
Apr 30, 2007 | 32.15 | 32.21 | 31.78 | 31.89 | 742,068 | -0.29(-0.89%) |
Apr 27, 2007 | 32.02 | 32.30 | 31.98 | 32.18 | 481,206 | -0.32(-0.99%) |
Apr 26, 2007 | 32.67 | 32.67 | 32.37 | 32.50 | 458,461 | -0.16(-0.48%) |
Apr 25, 2007 | 32.59 | 32.73 | 32.48 | 32.66 | 315,059 | +0.10(+0.31%) |
Apr 24, 2007 | 32.67 | 32.70 | 32.08 | 32.56 | 985,870 | -0.59(-1.78%) |
Apr 23, 2007 | 33.16 | 33.30 | 33.10 | 33.15 | 328,741 | -0.33(-0.99%) |
Apr 20, 2007 | 33.40 | 33.62 | 33.37 | 33.48 | 338,159 | +0.49(+1.48%) |
Apr 19, 2007 | 32.55 | 33.09 | 32.54 | 32.99 | 160,106 | -0.07(-0.20%) |
Apr 18, 2007 | 33.02 | 33.21 | 32.86 | 33.06 | 352,908 | -0.11(-0.32%) |
Apr 17, 2007 | 33.19 | 33.28 | 33.07 | 33.16 | 259,972 | -0.15(-0.44%) |
Apr 16, 2007 | 33.29 | 33.34 | 33.22 | 33.31 | 168,635 | +0.15(+0.46%) |
Apr 13, 2007 | 33.02 | 33.17 | 32.96 | 33.16 | 148,911 | +0.20(+0.61%) |
Apr 12, 2007 | 32.56 | 32.96 | 32.33 | 32.95 | 706,528 | +0.12(+0.36%) |
Apr 11, 2007 | 32.97 | 32.99 | 32.66 | 32.84 | 344,023 | -0.05(-0.15%) |
Apr 10, 2007 | 32.71 | 32.95 | 32.68 | 32.89 | 304,930 | +0.15(+0.46%) |
Apr 09, 2007 | 32.75 | 32.85 | 32.65 | 32.74 | 236,871 | -0.03(-0.09%) |
Apr 05, 2007 | 32.62 | 32.84 | 32.56 | 32.76 | 411,016 | +0.16(+0.50%) |
Apr 04, 2007 | 32.42 | 32.60 | 32.41 | 32.60 | 214,304 | +0.08(+0.24%) |
Apr 03, 2007 | 32.34 | 32.58 | 32.29 | 32.52 | 507,861 | +0.47(+1.46%) |
Apr 02, 2007 | 31.95 | 32.07 | 31.83 | 32.05 | 250,554 | +0.30(+0.96%) |
Mar 30, 2007 | 31.54 | 31.83 | 31.54 | 31.75 | 197,422 | +0.14(+0.45%) |
Mar 29, 2007 | 31.50 | 31.62 | 31.38 | 31.61 | 222,655 | +0.37(+1.19%) |
Mar 28, 2007 | 31.37 | 31.53 | 31.24 | 31.24 | 225,321 | -0.31(-1.00%) |
Mar 27, 2007 | 31.37 | 31.64 | 31.33 | 31.55 | 264,237 | -0.02(-0.05%) |
Mar 26, 2007 | 31.47 | 31.57 | 31.15 | 31.57 | 422,566 | +0.09(+0.29%) |
Mar 23, 2007 | 31.41 | 31.56 | 31.38 | 31.48 | 677,208 | +0.03(+0.11%) |
Mar 22, 2007 | 31.55 | 31.55 | 31.30 | 31.45 | 127,231 | -0.26(-0.82%) |
Mar 21, 2007 | 31.07 | 31.71 | 30.88 | 31.71 | 249,310 | +0.77(+2.47%) |
Mar 20, 2007 | 30.60 | 30.97 | 30.59 | 30.94 | 246,645 | +0.21(+0.70%) |
Mar 19, 2007 | 30.51 | 30.78 | 30.42 | 30.73 | 276,143 | +0.60(+1.98%) |
Mar 16, 2007 | 30.14 | 30.32 | 30.03 | 30.13 | 233,140 | +0.19(+0.64%) |
Mar 15, 2007 | 29.57 | 30.00 | 29.56 | 29.94 | 221,589 | +0.44(+1.49%) |
Mar 14, 2007 | 29.30 | 29.51 | 28.93 | 29.50 | 657,483 | +0.07(+0.25%) |
Mar 13, 2007 | 30.29 | 30.17 | 29.42 | 29.43 | 263,704 | -0.86(-2.84%) |
Mar 12, 2007 | 30.07 | 30.33 | 30.02 | 30.29 | 173,078 | -0.02(-0.07%) |
Mar 09, 2007 | 30.30 | 30.35 | 30.14 | 30.31 | 246,645 | +0.20(+0.67%) |
Mar 08, 2007 | 29.99 | 30.26 | 29.90 | 30.11 | 530,607 | +0.45(+1.52%) |
Mar 07, 2007 | 29.56 | 29.81 | 29.56 | 29.66 | 197,245 | +0.15(+0.51%) |
Mar 06, 2007 | 29.21 | 29.58 | 29.21 | 29.51 | 188,004 | +0.68(+2.36%) |
Mar 05, 2007 | 28.87 | 29.35 | 28.80 | 28.82 | 1,513,634 | -0.75(-2.53%) |
Mar 02, 2007 | 29.71 | 29.94 | 29.55 | 29.57 | 466,813 | -0.45(-1.50%) |