Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.12 | 33.12 | 32.54 | 32.88 | 345,303 | +0.47(+1.45%) |
May 30, 2007 | 32.26 | 32.51 | 32.12 | 32.41 | 118,791 | -0.20(-0.61%) |
May 29, 2007 | 33.15 | 33.15 | 32.26 | 32.61 | 210,680 | -0.15(-0.47%) |
May 25, 2007 | 32.75 | 33.20 | 32.29 | 32.76 | 222,747 | +0.23(+0.72%) |
May 24, 2007 | 33.24 | 33.31 | 32.45 | 32.53 | 518,895 | -0.57(-1.72%) |
May 23, 2007 | 32.81 | 33.51 | 32.66 | 33.10 | 287,844 | +0.51(+1.58%) |
May 22, 2007 | 33.65 | 33.96 | 32.30 | 32.58 | 411,950 | +0.01(+0.03%) |
May 21, 2007 | 31.18 | 32.91 | 31.18 | 32.57 | 302,495 | +1.40(+4.49%) |
May 18, 2007 | 31.13 | 31.18 | 30.58 | 31.17 | 277,438 | -0.01(-0.03%) |
May 17, 2007 | 31.52 | 31.68 | 31.16 | 31.18 | 205,034 | -0.48(-1.51%) |
May 16, 2007 | 32.10 | 32.61 | 31.45 | 31.66 | 316,186 | -0.55(-1.71%) |
May 15, 2007 | 32.69 | 32.79 | 32.07 | 32.21 | 375,637 | -0.21(-0.64%) |
May 14, 2007 | 33.34 | 33.45 | 32.07 | 32.42 | 276,331 | -0.76(-2.29%) |
May 11, 2007 | 32.70 | 33.35 | 32.51 | 33.18 | 166,728 | +0.68(+2.08%) |
May 10, 2007 | 33.65 | 33.70 | 32.43 | 32.50 | 337,221 | -1.24(-3.67%) |
May 09, 2007 | 34.32 | 34.43 | 33.57 | 33.74 | 210,237 | -0.42(-1.24%) |
May 08, 2007 | 34.86 | 34.86 | 33.74 | 34.16 | 265,592 | -0.64(-1.84%) |
May 07, 2007 | 34.57 | 34.80 | 34.23 | 34.80 | 195,955 | +0.27(+0.78%) |
May 04, 2007 | 34.31 | 34.53 | 33.99 | 34.53 | 219,426 | +0.22(+0.63%) |
May 03, 2007 | 34.78 | 34.78 | 33.94 | 34.31 | 217,876 | -0.02(-0.05%) |
May 02, 2007 | 34.13 | 34.50 | 33.98 | 34.33 | 491,151 | +0.33(+0.98%) |
May 01, 2007 | 32.97 | 34.00 | 32.97 | 34.00 | 747,723 | +1.04(+3.15%) |
Apr 30, 2007 | 35.50 | 35.57 | 32.95 | 32.96 | 1,323,532 | -4.29(-11.52%) |
Apr 27, 2007 | 37.21 | 37.43 | 36.68 | 37.25 | 245,110 | +0.05(+0.12%) |
Apr 26, 2007 | 37.19 | 37.28 | 37.08 | 37.21 | 86,574 | +0.03(+0.07%) |
Apr 25, 2007 | 37.01 | 37.32 | 36.91 | 37.18 | 89,785 | +0.44(+1.20%) |
Apr 24, 2007 | 37.02 | 37.30 | 36.67 | 36.74 | 63,768 | -0.36(-0.97%) |
Apr 23, 2007 | 37.28 | 37.34 | 36.86 | 37.10 | 46,276 | -0.07(-0.19%) |
Apr 20, 2007 | 37.25 | 37.30 | 36.71 | 37.17 | 162,078 | +0.38(+1.03%) |
Apr 19, 2007 | 37.17 | 37.35 | 36.72 | 36.79 | 207,469 | -0.98(-2.58%) |
Apr 18, 2007 | 37.89 | 37.94 | 37.33 | 37.77 | 310,208 | +0.04(+0.10%) |
Apr 17, 2007 | 38.18 | 38.18 | 37.47 | 37.73 | 157,761 | +0.05(+0.12%) |
Apr 16, 2007 | 37.70 | 37.82 | 37.48 | 37.68 | 68,529 | +0.60(+1.61%) |
Apr 13, 2007 | 36.86 | 37.22 | 36.37 | 37.09 | 133,405 | +0.23(+0.61%) |
Apr 12, 2007 | 36.59 | 36.86 | 36.26 | 36.86 | 103,734 | +0.19(+0.52%) |
Apr 11, 2007 | 37.02 | 37.04 | 36.54 | 36.67 | 184,442 | -0.35(-0.95%) |
Apr 10, 2007 | 37.58 | 37.58 | 36.58 | 37.02 | 136,615 | -0.45(-1.21%) |
Apr 09, 2007 | 36.56 | 37.48 | 36.56 | 37.48 | 262,381 | +0.68(+1.84%) |
Apr 05, 2007 | 37.30 | 37.30 | 36.44 | 36.80 | 146,690 | -0.39(-1.04%) |
Apr 04, 2007 | 37.40 | 37.49 | 36.99 | 37.19 | 205,919 | -0.21(-0.56%) |
Apr 03, 2007 | 38.21 | 38.66 | 37.11 | 37.40 | 129,198 | -0.53(-1.41%) |
Apr 02, 2007 | 38.17 | 38.25 | 37.58 | 37.93 | 165,289 | +0.03(+0.07%) |
Mar 30, 2007 | 38.52 | 38.80 | 37.50 | 37.90 | 317,404 | -0.11(-0.29%) |
Mar 29, 2007 | 36.70 | 38.01 | 36.70 | 38.01 | 230,275 | +1.52(+4.16%) |
Mar 28, 2007 | 36.47 | 37.13 | 36.36 | 36.49 | 132,519 | +0.18(+0.50%) |
Mar 27, 2007 | 36.63 | 36.77 | 36.02 | 36.31 | 164,292 | -0.54(-1.47%) |
Mar 26, 2007 | 36.94 | 37.30 | 36.35 | 36.85 | 110,488 | -0.17(-0.46%) |
Mar 23, 2007 | 37.86 | 38.14 | 36.65 | 37.02 | 240,461 | -0.62(-1.66%) |
Mar 22, 2007 | 36.67 | 37.94 | 36.62 | 37.65 | 200,937 | +1.16(+3.17%) |
Mar 21, 2007 | 35.59 | 36.56 | 35.32 | 36.49 | 198,502 | +0.99(+2.80%) |
Mar 20, 2007 | 35.45 | 35.98 | 35.24 | 35.50 | 262,270 | +0.18(+0.51%) |
Mar 19, 2007 | 35.76 | 35.76 | 35.14 | 35.32 | 153,775 | -0.38(-1.06%) |
Mar 16, 2007 | 35.53 | 35.86 | 35.32 | 35.70 | 410,289 | +0.17(+0.48%) |
Mar 15, 2007 | 34.41 | 35.82 | 34.41 | 35.53 | 297,698 | +1.19(+3.47%) |
Mar 14, 2007 | 34.70 | 35.42 | 34.14 | 34.33 | 307,661 | -0.23(-0.68%) |
Mar 13, 2007 | 35.36 | 35.63 | 34.41 | 34.57 | 121,226 | -0.79(-2.25%) |
Mar 12, 2007 | 35.45 | 35.95 | 35.12 | 35.36 | 187,320 | -0.36(-1.01%) |
Mar 09, 2007 | 35.02 | 35.72 | 34.96 | 35.72 | 199,609 | +0.85(+2.43%) |
Mar 08, 2007 | 34.67 | 35.46 | 34.50 | 34.88 | 275,777 | +0.15(+0.44%) |
Mar 07, 2007 | 36.37 | 36.37 | 34.55 | 34.72 | 622,962 | +0.16(+0.47%) |
Mar 06, 2007 | 33.74 | 35.00 | 33.74 | 34.56 | 353,052 | +1.14(+3.41%) |
Mar 05, 2007 | 33.97 | 34.62 | 33.42 | 33.42 | 206,694 | -1.41(-4.05%) |
Mar 02, 2007 | 36.13 | 36.76 | 34.71 | 34.83 | 400,215 | -0.09(-0.26%) |