Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.73 | 32.73 | 32.15 | 32.49 | 349,472 | +0.46(+1.45%) |
May 30, 2007 | 31.88 | 32.12 | 31.74 | 32.02 | 120,225 | -0.20(-0.61%) |
May 29, 2007 | 32.75 | 32.75 | 31.87 | 32.22 | 213,224 | -0.15(-0.47%) |
May 25, 2007 | 32.36 | 32.80 | 31.91 | 32.37 | 225,437 | +0.23(+0.72%) |
May 24, 2007 | 32.84 | 32.91 | 32.07 | 32.14 | 525,161 | -0.56(-1.72%) |
May 23, 2007 | 32.42 | 33.11 | 32.27 | 32.70 | 291,320 | +0.51(+1.58%) |
May 22, 2007 | 33.25 | 33.56 | 31.92 | 32.19 | 416,924 | +0.01(+0.03%) |
May 21, 2007 | 30.81 | 32.52 | 30.81 | 32.18 | 306,147 | +1.38(+4.49%) |
May 18, 2007 | 30.76 | 30.81 | 30.21 | 30.80 | 280,788 | -0.01(-0.03%) |
May 17, 2007 | 31.15 | 31.30 | 30.79 | 30.81 | 207,509 | -0.47(-1.51%) |
May 16, 2007 | 31.72 | 32.22 | 31.08 | 31.28 | 320,004 | -0.54(-1.71%) |
May 15, 2007 | 32.30 | 32.40 | 31.69 | 31.83 | 380,173 | -0.21(-0.64%) |
May 14, 2007 | 32.94 | 33.05 | 31.69 | 32.03 | 279,667 | -0.75(-2.29%) |
May 11, 2007 | 32.31 | 32.95 | 32.12 | 32.78 | 168,741 | +0.67(+2.08%) |
May 10, 2007 | 33.25 | 33.30 | 32.04 | 32.11 | 341,293 | -1.22(-3.67%) |
May 09, 2007 | 33.91 | 34.02 | 33.16 | 33.33 | 212,776 | -0.42(-1.24%) |
May 08, 2007 | 34.44 | 34.44 | 33.33 | 33.75 | 268,799 | -0.63(-1.84%) |
May 07, 2007 | 34.16 | 34.39 | 33.83 | 34.39 | 198,322 | +0.27(+0.78%) |
May 04, 2007 | 33.91 | 34.12 | 33.58 | 34.12 | 222,075 | +0.21(+0.63%) |
May 03, 2007 | 34.37 | 34.37 | 33.54 | 33.91 | 220,507 | -0.02(-0.05%) |
May 02, 2007 | 33.73 | 34.08 | 33.58 | 33.92 | 497,082 | +0.33(+0.98%) |
May 01, 2007 | 32.58 | 33.59 | 32.58 | 33.59 | 756,752 | +1.03(+3.15%) |
Apr 30, 2007 | 35.07 | 35.15 | 32.56 | 32.57 | 1,339,514 | -4.24(-11.52%) |
Apr 27, 2007 | 36.76 | 36.98 | 36.24 | 36.81 | 248,070 | +0.04(+0.12%) |
Apr 26, 2007 | 36.74 | 36.83 | 36.64 | 36.76 | 87,620 | +0.03(+0.07%) |
Apr 25, 2007 | 36.57 | 36.88 | 36.47 | 36.73 | 90,869 | +0.44(+1.20%) |
Apr 24, 2007 | 36.57 | 36.85 | 36.23 | 36.30 | 64,538 | -0.36(-0.97%) |
Apr 23, 2007 | 36.83 | 36.90 | 36.42 | 36.65 | 46,835 | -0.07(-0.19%) |
Apr 20, 2007 | 36.81 | 36.85 | 36.27 | 36.73 | 164,035 | +0.37(+1.03%) |
Apr 19, 2007 | 36.73 | 36.90 | 36.28 | 36.35 | 209,974 | -0.96(-2.58%) |
Apr 18, 2007 | 37.44 | 37.48 | 36.89 | 37.31 | 313,954 | +0.04(+0.10%) |
Apr 17, 2007 | 37.73 | 37.73 | 37.02 | 37.28 | 159,666 | +0.04(+0.12%) |
Apr 16, 2007 | 37.25 | 37.37 | 37.03 | 37.23 | 69,356 | +0.59(+1.61%) |
Apr 13, 2007 | 36.42 | 36.78 | 35.94 | 36.65 | 135,015 | +0.22(+0.61%) |
Apr 12, 2007 | 36.15 | 36.42 | 35.82 | 36.42 | 104,987 | +0.19(+0.52%) |
Apr 11, 2007 | 36.58 | 36.60 | 36.10 | 36.23 | 186,669 | -0.35(-0.95%) |
Apr 10, 2007 | 37.13 | 37.13 | 36.15 | 36.58 | 138,265 | -0.45(-1.20%) |
Apr 09, 2007 | 36.12 | 37.03 | 36.12 | 37.03 | 265,549 | +0.67(+1.84%) |
Apr 05, 2007 | 36.85 | 36.85 | 36.00 | 36.36 | 148,461 | -0.38(-1.04%) |
Apr 04, 2007 | 36.95 | 37.04 | 36.55 | 36.74 | 208,406 | -0.21(-0.56%) |
Apr 03, 2007 | 37.75 | 38.20 | 36.66 | 36.95 | 130,758 | -0.53(-1.40%) |
Apr 02, 2007 | 37.72 | 37.80 | 37.13 | 37.48 | 167,285 | +0.03(+0.07%) |
Mar 30, 2007 | 38.06 | 38.33 | 37.06 | 37.45 | 321,237 | -0.11(-0.29%) |
Mar 29, 2007 | 36.26 | 37.56 | 36.26 | 37.56 | 233,056 | +1.50(+4.16%) |
Mar 28, 2007 | 36.04 | 36.69 | 35.92 | 36.06 | 134,119 | +0.18(+0.50%) |
Mar 27, 2007 | 36.19 | 36.33 | 35.59 | 35.88 | 166,276 | -0.54(-1.47%) |
Mar 26, 2007 | 36.50 | 36.85 | 35.91 | 36.41 | 111,822 | -0.17(-0.46%) |
Mar 23, 2007 | 37.41 | 37.69 | 36.21 | 36.58 | 243,364 | -0.62(-1.66%) |
Mar 22, 2007 | 36.23 | 37.48 | 36.18 | 37.20 | 203,364 | +1.14(+3.17%) |
Mar 21, 2007 | 35.16 | 36.12 | 34.90 | 36.06 | 200,899 | +0.98(+2.80%) |
Mar 20, 2007 | 35.03 | 35.55 | 34.82 | 35.07 | 265,437 | +0.18(+0.51%) |
Mar 19, 2007 | 35.33 | 35.33 | 34.72 | 34.90 | 155,632 | -0.37(-1.06%) |
Mar 16, 2007 | 35.11 | 35.43 | 34.90 | 35.27 | 415,243 | +0.17(+0.48%) |
Mar 15, 2007 | 34.00 | 35.40 | 34.00 | 35.10 | 301,292 | +1.18(+3.47%) |
Mar 14, 2007 | 34.29 | 34.99 | 33.74 | 33.92 | 311,376 | -0.23(-0.68%) |
Mar 13, 2007 | 34.94 | 35.21 | 34.00 | 34.16 | 122,690 | -0.79(-2.25%) |
Mar 12, 2007 | 35.03 | 35.52 | 34.70 | 34.94 | 189,582 | -0.36(-1.01%) |
Mar 09, 2007 | 34.60 | 35.30 | 34.54 | 35.30 | 202,019 | +0.84(+2.43%) |
Mar 08, 2007 | 34.25 | 35.04 | 34.08 | 34.46 | 279,107 | +0.15(+0.44%) |
Mar 07, 2007 | 35.93 | 35.93 | 34.14 | 34.31 | 630,485 | +0.16(+0.47%) |
Mar 06, 2007 | 33.33 | 34.58 | 33.33 | 34.15 | 357,316 | +1.12(+3.41%) |
Mar 05, 2007 | 33.57 | 34.21 | 33.02 | 33.02 | 209,190 | -1.39(-4.05%) |
Mar 02, 2007 | 35.70 | 36.32 | 34.30 | 34.41 | 405,047 | -0.09(-0.26%) |