Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.09 | 34.09 | 33.49 | 33.69 | 211,703 | -0.19(-0.56%) |
May 30, 2007 | 33.60 | 34.01 | 33.52 | 33.88 | 123,705 | +0.07(+0.21%) |
May 29, 2007 | 33.94 | 34.06 | 33.53 | 33.80 | 200,095 | +0.04(+0.11%) |
May 25, 2007 | 34.34 | 34.37 | 33.37 | 33.77 | 135,423 | -0.19(-0.56%) |
May 24, 2007 | 34.22 | 35.22 | 33.87 | 33.96 | 748,312 | -0.14(-0.42%) |
May 23, 2007 | 34.69 | 35.03 | 34.08 | 34.10 | 197,442 | -0.23(-0.66%) |
May 22, 2007 | 33.22 | 34.38 | 33.22 | 34.33 | 86,118 | +1.13(+3.41%) |
May 21, 2007 | 32.79 | 33.51 | 32.79 | 33.20 | 759,754 | +0.50(+1.52%) |
May 18, 2007 | 32.88 | 32.88 | 32.56 | 32.70 | 124,368 | -0.14(-0.41%) |
May 17, 2007 | 32.22 | 32.90 | 32.12 | 32.84 | 31,838 | +0.62(+1.91%) |
May 16, 2007 | 32.28 | 32.28 | 31.71 | 32.22 | 279,028 | +0.33(+1.02%) |
May 15, 2007 | 32.18 | 32.30 | 31.79 | 31.90 | 719,017 | -0.30(-0.93%) |
May 14, 2007 | 32.37 | 32.42 | 32.06 | 32.19 | 372,995 | -0.15(-0.48%) |
May 11, 2007 | 32.68 | 32.78 | 32.25 | 32.35 | 37,144 | +0.13(+0.40%) |
May 10, 2007 | 32.79 | 32.79 | 32.12 | 32.22 | 63,676 | -0.78(-2.37%) |
May 09, 2007 | 32.83 | 33.22 | 32.46 | 33.00 | 58,038 | +0.11(+0.33%) |
May 08, 2007 | 32.52 | 32.90 | 32.06 | 32.89 | 54,058 | +0.23(+0.69%) |
May 07, 2007 | 33.02 | 33.13 | 32.56 | 32.66 | 31,175 | -0.14(-0.41%) |
May 04, 2007 | 33.45 | 33.45 | 32.78 | 32.80 | 44,883 | -0.70(-2.08%) |
May 03, 2007 | 33.44 | 33.77 | 33.29 | 33.50 | 132,328 | +0.20(+0.60%) |
May 02, 2007 | 33.06 | 33.53 | 33.03 | 33.30 | 279,912 | +0.27(+0.82%) |
May 01, 2007 | 32.76 | 33.25 | 32.29 | 33.03 | 46,541 | +0.33(+0.99%) |
Apr 30, 2007 | 33.54 | 33.68 | 32.69 | 32.70 | 129,232 | -0.83(-2.48%) |
Apr 27, 2007 | 33.98 | 34.06 | 33.52 | 33.53 | 50,189 | -0.91(-2.65%) |
Apr 26, 2007 | 33.13 | 34.56 | 33.13 | 34.45 | 179,643 | +1.39(+4.21%) |
Apr 25, 2007 | 33.15 | 33.31 | 32.68 | 33.05 | 210,597 | +0.01(+0.03%) |
Apr 24, 2007 | 32.97 | 33.12 | 32.33 | 33.04 | 87,445 | +0.02(+0.05%) |
Apr 23, 2007 | 33.58 | 33.58 | 32.85 | 33.03 | 60,470 | -0.50(-1.49%) |
Apr 20, 2007 | 33.02 | 33.61 | 33.02 | 33.52 | 194,457 | +0.89(+2.72%) |
Apr 19, 2007 | 32.59 | 33.24 | 32.55 | 32.64 | 75,063 | -0.24(-0.72%) |
Apr 18, 2007 | 31.95 | 33.06 | 31.56 | 32.87 | 842,611 | +0.70(+2.16%) |
Apr 17, 2007 | 32.09 | 32.48 | 32.07 | 32.18 | 57,707 | +0.45(+1.43%) |
Apr 16, 2007 | 31.41 | 31.75 | 31.41 | 31.72 | 396,100 | +0.54(+1.74%) |
Apr 13, 2007 | 31.49 | 31.49 | 31.03 | 31.18 | 75,284 | -0.32(-1.00%) |
Apr 12, 2007 | 30.62 | 31.50 | 30.34 | 31.50 | 74,068 | +0.75(+2.44%) |
Apr 11, 2007 | 30.98 | 31.08 | 30.54 | 30.75 | 144,820 | -0.41(-1.31%) |
Apr 10, 2007 | 31.14 | 31.22 | 31.00 | 31.15 | 99,826 | -0.14(-0.43%) |
Apr 09, 2007 | 31.30 | 31.31 | 30.99 | 31.29 | 44,441 | +0.07(+0.23%) |
Apr 05, 2007 | 30.85 | 31.36 | 30.76 | 31.22 | 66,551 | +0.44(+1.44%) |
Apr 04, 2007 | 31.16 | 31.16 | 30.74 | 30.77 | 264,546 | -0.31(-0.99%) |
Apr 03, 2007 | 30.77 | 31.36 | 30.53 | 31.08 | 549,322 | +0.55(+1.81%) |
Apr 02, 2007 | 31.12 | 31.12 | 30.45 | 30.53 | 425,617 | -0.36(-1.17%) |
Mar 30, 2007 | 31.23 | 31.50 | 30.87 | 30.89 | 40,571 | -0.31(-0.99%) |
Mar 29, 2007 | 31.55 | 31.59 | 31.01 | 31.20 | 45,657 | -0.01(-0.03%) |
Mar 28, 2007 | 31.52 | 31.52 | 31.05 | 31.21 | 140,398 | -0.90(-2.79%) |
Mar 27, 2007 | 32.28 | 32.28 | 31.69 | 32.10 | 103,916 | -0.52(-1.61%) |
Mar 26, 2007 | 33.40 | 33.40 | 32.46 | 32.63 | 42,230 | -0.68(-2.04%) |
Mar 23, 2007 | 33.25 | 34.04 | 33.20 | 33.31 | 70,309 | -0.23(-0.67%) |
Mar 22, 2007 | 34.10 | 34.43 | 33.41 | 33.53 | 59,918 | -0.45(-1.33%) |
Mar 21, 2007 | 32.88 | 34.07 | 32.78 | 33.98 | 188,708 | +1.19(+3.64%) |
Mar 20, 2007 | 33.22 | 33.22 | 32.49 | 32.79 | 60,360 | -0.14(-0.44%) |
Mar 19, 2007 | 33.02 | 33.36 | 32.82 | 32.94 | 68,540 | +0.18(+0.55%) |
Mar 16, 2007 | 33.07 | 33.32 | 32.63 | 32.75 | 155,986 | -0.20(-0.60%) |
Mar 15, 2007 | 32.76 | 33.27 | 32.70 | 32.95 | 77,495 | +0.47(+1.45%) |
Mar 14, 2007 | 31.90 | 32.69 | 31.43 | 32.48 | 110,660 | +0.99(+3.13%) |
Mar 13, 2007 | 32.75 | 32.65 | 31.23 | 31.50 | 177,322 | -1.25(-3.81%) |
Mar 12, 2007 | 33.24 | 33.71 | 32.62 | 32.75 | 254,486 | -1.09(-3.23%) |
Mar 09, 2007 | 34.26 | 34.31 | 33.49 | 33.84 | 137,855 | -0.25(-0.74%) |
Mar 08, 2007 | 33.97 | 34.33 | 33.97 | 34.09 | 76,942 | +0.44(+1.32%) |
Mar 07, 2007 | 33.91 | 34.05 | 33.53 | 33.65 | 173,784 | +0.10(+0.29%) |
Mar 06, 2007 | 33.56 | 33.89 | 33.24 | 33.55 | 79,595 | +0.68(+2.07%) |
Mar 05, 2007 | 33.73 | 34.01 | 32.79 | 32.87 | 317,499 | -1.61(-4.67%) |
Mar 02, 2007 | 34.95 | 35.25 | 34.48 | 34.48 | 58,038 | -0.81(-2.31%) |