Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.76 | 36.09 | 35.34 | 35.55 | 521,155 | -0.13(-0.36%) |
May 30, 2007 | 35.04 | 35.70 | 34.84 | 35.67 | 716,781 | +0.63(+1.79%) |
May 29, 2007 | 35.45 | 35.45 | 34.77 | 35.04 | 413,852 | -0.40(-1.13%) |
May 25, 2007 | 35.20 | 35.58 | 35.03 | 35.45 | 496,249 | +0.59(+1.70%) |
May 24, 2007 | 35.47 | 36.19 | 34.63 | 34.85 | 911,309 | -0.61(-1.72%) |
May 23, 2007 | 35.61 | 36.39 | 35.44 | 35.46 | 943,456 | -0.32(-0.89%) |
May 22, 2007 | 35.17 | 36.05 | 35.06 | 35.78 | 1,644,986 | +0.61(+1.74%) |
May 21, 2007 | 34.95 | 35.40 | 34.57 | 35.17 | 1,013,949 | +0.15(+0.42%) |
May 18, 2007 | 34.86 | 35.19 | 34.78 | 35.03 | 809,272 | +0.35(+1.00%) |
May 17, 2007 | 33.94 | 34.77 | 33.64 | 34.68 | 1,105,947 | +0.53(+1.55%) |
May 16, 2007 | 33.84 | 34.15 | 33.31 | 34.15 | 639,540 | +0.20(+0.59%) |
May 15, 2007 | 34.06 | 34.80 | 33.70 | 33.95 | 1,333,390 | -0.11(-0.32%) |
May 14, 2007 | 33.83 | 34.21 | 33.67 | 34.06 | 514,792 | +0.21(+0.62%) |
May 11, 2007 | 33.52 | 33.96 | 33.40 | 33.85 | 344,182 | +0.51(+1.53%) |
May 10, 2007 | 33.77 | 34.04 | 33.23 | 33.34 | 903,958 | -0.38(-1.14%) |
May 09, 2007 | 34.29 | 34.29 | 33.21 | 33.72 | 1,022,233 | -0.57(-1.65%) |
May 08, 2007 | 34.07 | 34.39 | 33.73 | 34.29 | 692,094 | +0.03(+0.08%) |
May 07, 2007 | 34.27 | 34.42 | 34.01 | 34.26 | 559,885 | -0.01(-0.03%) |
May 04, 2007 | 34.45 | 34.57 | 34.05 | 34.27 | 1,234,974 | +0.03(+0.08%) |
May 03, 2007 | 34.28 | 34.48 | 33.70 | 34.24 | 1,107,812 | -0.04(-0.11%) |
May 02, 2007 | 33.81 | 34.46 | 33.68 | 34.28 | 1,500,050 | +0.61(+1.81%) |
May 01, 2007 | 32.38 | 33.94 | 32.37 | 33.67 | 2,000,030 | +0.47(+1.43%) |
Apr 30, 2007 | 33.36 | 34.15 | 33.14 | 33.19 | 1,074,677 | -0.42(-1.25%) |
Apr 27, 2007 | 33.34 | 33.77 | 33.05 | 33.61 | 1,058,768 | +0.08(+0.24%) |
Apr 26, 2007 | 33.33 | 33.96 | 32.90 | 33.53 | 1,498,404 | +0.08(+0.25%) |
Apr 25, 2007 | 33.12 | 33.68 | 32.83 | 33.45 | 725,119 | +0.71(+2.17%) |
Apr 24, 2007 | 32.81 | 33.15 | 32.64 | 32.74 | 1,169,912 | -0.07(-0.22%) |
Apr 23, 2007 | 32.20 | 32.96 | 31.85 | 32.81 | 1,357,967 | +0.47(+1.47%) |
Apr 20, 2007 | 31.66 | 32.37 | 30.97 | 32.34 | 1,347,434 | +0.75(+2.37%) |
Apr 19, 2007 | 31.90 | 32.18 | 31.34 | 31.59 | 1,636,099 | -0.40(-1.25%) |
Apr 18, 2007 | 31.64 | 32.15 | 31.10 | 31.99 | 1,441,242 | +0.36(+1.12%) |
Apr 17, 2007 | 32.28 | 32.56 | 31.50 | 31.64 | 815,014 | -0.64(-1.98%) |
Apr 16, 2007 | 32.45 | 32.50 | 31.96 | 32.27 | 815,087 | -0.16(-0.51%) |
Apr 13, 2007 | 32.67 | 32.67 | 32.16 | 32.44 | 750,793 | -0.33(-1.00%) |
Apr 12, 2007 | 32.67 | 32.80 | 32.07 | 32.77 | 1,361,478 | +0.48(+1.50%) |
Apr 11, 2007 | 32.36 | 32.58 | 32.12 | 32.28 | 1,552,495 | -0.07(-0.23%) |
Apr 10, 2007 | 31.49 | 32.40 | 31.49 | 32.36 | 1,294,770 | +0.77(+2.42%) |
Apr 09, 2007 | 31.54 | 32.01 | 31.39 | 31.59 | 658,192 | -0.08(-0.26%) |
Apr 05, 2007 | 31.74 | 31.89 | 31.41 | 31.67 | 704,994 | +0.00(+0.00%) |
Apr 04, 2007 | 31.50 | 31.70 | 31.19 | 31.67 | 736,201 | +0.18(+0.58%) |
Apr 03, 2007 | 31.50 | 31.69 | 31.30 | 31.49 | 1,139,630 | -0.29(-0.92%) |
Apr 02, 2007 | 30.76 | 31.90 | 30.66 | 31.78 | 1,635,441 | +1.10(+3.59%) |
Mar 30, 2007 | 30.92 | 31.04 | 30.21 | 30.68 | 1,051,198 | -0.54(-1.72%) |
Mar 29, 2007 | 31.44 | 31.52 | 30.77 | 31.22 | 1,115,053 | -0.22(-0.71%) |
Mar 28, 2007 | 31.43 | 31.53 | 31.06 | 31.44 | 362,943 | +0.08(+0.26%) |
Mar 27, 2007 | 31.60 | 31.66 | 31.17 | 31.36 | 353,617 | -0.25(-0.78%) |
Mar 26, 2007 | 31.79 | 31.89 | 31.14 | 31.60 | 517,973 | -0.14(-0.45%) |
Mar 23, 2007 | 32.00 | 32.31 | 31.23 | 31.75 | 515,779 | -0.25(-0.77%) |
Mar 22, 2007 | 31.50 | 32.11 | 31.39 | 31.99 | 488,130 | +0.71(+2.27%) |
Mar 21, 2007 | 30.91 | 31.49 | 30.77 | 31.28 | 481,108 | +0.44(+1.42%) |
Mar 20, 2007 | 30.84 | 30.89 | 30.22 | 30.84 | 567,346 | -0.11(-0.35%) |
Mar 19, 2007 | 30.76 | 31.04 | 30.43 | 30.95 | 348,132 | +0.62(+2.06%) |
Mar 16, 2007 | 30.60 | 30.82 | 30.02 | 30.33 | 466,736 | -0.15(-0.48%) |
Mar 15, 2007 | 30.54 | 30.74 | 30.28 | 30.47 | 347,802 | +0.08(+0.27%) |
Mar 14, 2007 | 30.07 | 30.46 | 29.77 | 30.39 | 357,567 | +0.46(+1.52%) |
Mar 13, 2007 | 30.50 | 30.98 | 29.90 | 29.94 | 339,683 | -0.57(-1.85%) |
Mar 12, 2007 | 30.19 | 30.73 | 30.15 | 30.50 | 419,996 | -0.05(-0.16%) |
Mar 09, 2007 | 30.66 | 30.84 | 30.24 | 30.55 | 439,197 | +0.05(+0.16%) |
Mar 08, 2007 | 30.72 | 30.88 | 30.35 | 30.50 | 585,669 | -0.10(-0.34%) |
Mar 07, 2007 | 29.74 | 31.18 | 29.47 | 30.61 | 1,169,473 | +0.83(+2.80%) |
Mar 06, 2007 | 30.28 | 30.41 | 29.68 | 29.77 | 995,352 | +0.11(+0.38%) |
Mar 05, 2007 | 30.12 | 30.35 | 29.50 | 29.66 | 643,709 | -0.53(-1.77%) |
Mar 02, 2007 | 31.03 | 31.08 | 30.18 | 30.19 | 389,385 | -0.83(-2.69%) |