Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.70 | 34.82 | 34.42 | 34.54 | 363,337 | -0.03(-0.09%) |
May 30, 2007 | 33.81 | 34.58 | 33.79 | 34.57 | 144,851 | +0.59(+1.73%) |
May 29, 2007 | 34.18 | 34.21 | 33.81 | 33.99 | 83,315 | -0.19(-0.55%) |
May 25, 2007 | 34.10 | 34.18 | 33.92 | 34.17 | 107,860 | +0.47(+1.39%) |
May 24, 2007 | 34.42 | 34.56 | 33.63 | 33.70 | 243,031 | -0.66(-1.92%) |
May 23, 2007 | 34.44 | 34.68 | 34.32 | 34.36 | 227,820 | +0.16(+0.47%) |
May 22, 2007 | 34.53 | 34.61 | 34.16 | 34.21 | 92,649 | -0.31(-0.90%) |
May 21, 2007 | 34.44 | 34.74 | 34.30 | 34.51 | 272,416 | +0.35(+1.03%) |
May 18, 2007 | 33.88 | 34.19 | 33.84 | 34.16 | 132,751 | +0.44(+1.31%) |
May 17, 2007 | 33.24 | 33.84 | 33.06 | 33.72 | 285,208 | +0.46(+1.38%) |
May 16, 2007 | 33.12 | 33.26 | 32.76 | 33.26 | 87,463 | +0.10(+0.29%) |
May 15, 2007 | 33.09 | 33.45 | 33.03 | 33.16 | 486,063 | +0.02(+0.06%) |
May 14, 2007 | 33.14 | 33.27 | 32.98 | 33.14 | 95,760 | +0.03(+0.10%) |
May 11, 2007 | 32.60 | 33.11 | 32.60 | 33.11 | 275,182 | +0.65(+2.01%) |
May 10, 2007 | 32.99 | 32.99 | 32.36 | 32.46 | 337,409 | -0.54(-1.62%) |
May 09, 2007 | 32.88 | 33.03 | 32.68 | 32.99 | 172,507 | -0.03(-0.08%) |
May 08, 2007 | 32.85 | 33.02 | 32.58 | 33.02 | 110,971 | -0.01(-0.02%) |
May 07, 2007 | 32.89 | 33.04 | 32.83 | 33.02 | 138,974 | +0.23(+0.69%) |
May 04, 2007 | 32.89 | 33.12 | 32.67 | 32.80 | 173,199 | +0.11(+0.34%) |
May 03, 2007 | 32.34 | 32.76 | 32.33 | 32.69 | 145,196 | +0.35(+1.07%) |
May 02, 2007 | 32.10 | 32.44 | 32.06 | 32.34 | 133,788 | +0.32(+1.01%) |
May 01, 2007 | 31.96 | 32.04 | 31.69 | 32.02 | 222,289 | +0.05(+0.15%) |
Apr 30, 2007 | 32.36 | 32.50 | 31.94 | 31.97 | 95,760 | -0.41(-1.27%) |
Apr 27, 2007 | 32.24 | 32.47 | 32.12 | 32.38 | 73,635 | +0.04(+0.12%) |
Apr 26, 2007 | 32.32 | 32.41 | 32.09 | 32.34 | 106,477 | -0.08(-0.24%) |
Apr 25, 2007 | 32.02 | 32.53 | 31.98 | 32.42 | 173,199 | +0.62(+1.95%) |
Apr 24, 2007 | 31.86 | 32.00 | 31.70 | 31.80 | 190,138 | -0.14(-0.45%) |
Apr 23, 2007 | 31.80 | 32.14 | 31.80 | 31.94 | 159,716 | +0.05(+0.17%) |
Apr 20, 2007 | 31.75 | 31.89 | 31.63 | 31.89 | 125,491 | +0.49(+1.55%) |
Apr 19, 2007 | 31.44 | 31.54 | 31.37 | 31.40 | 144,159 | -0.42(-1.32%) |
Apr 18, 2007 | 31.89 | 31.89 | 31.68 | 31.82 | 238,192 | -0.18(-0.55%) |
Apr 17, 2007 | 32.27 | 32.29 | 31.89 | 32.00 | 207,424 | -0.20(-0.61%) |
Apr 16, 2007 | 32.09 | 32.19 | 31.82 | 32.19 | 418,650 | +0.17(+0.54%) |
Apr 13, 2007 | 31.89 | 32.02 | 31.74 | 32.02 | 168,013 | +0.20(+0.64%) |
Apr 12, 2007 | 31.53 | 31.83 | 31.37 | 31.82 | 96,797 | +0.38(+1.20%) |
Apr 11, 2007 | 31.50 | 31.67 | 31.26 | 31.44 | 1,405,643 | -0.06(-0.17%) |
Apr 10, 2007 | 31.24 | 31.50 | 31.24 | 31.50 | 124,108 | +0.43(+1.39%) |
Apr 09, 2007 | 31.04 | 31.38 | 31.02 | 31.07 | 101,983 | -0.04(-0.14%) |
Apr 05, 2007 | 30.94 | 31.16 | 30.94 | 31.11 | 360,572 | +0.11(+0.35%) |
Apr 04, 2007 | 30.66 | 31.00 | 30.61 | 31.00 | 177,347 | +0.16(+0.52%) |
Apr 03, 2007 | 30.66 | 30.86 | 30.50 | 30.84 | 338,446 | +0.15(+0.50%) |
Apr 02, 2007 | 30.51 | 30.72 | 30.39 | 30.69 | 543,451 | +0.31(+1.03%) |
Mar 30, 2007 | 30.70 | 30.70 | 30.30 | 30.38 | 101,292 | -0.34(-1.12%) |
Mar 29, 2007 | 30.69 | 30.72 | 30.47 | 30.72 | 274,491 | +0.25(+0.81%) |
Mar 28, 2007 | 30.55 | 30.64 | 30.31 | 30.47 | 87,809 | -0.03(-0.09%) |
Mar 27, 2007 | 30.24 | 30.50 | 30.24 | 30.50 | 184,953 | +0.02(+0.06%) |
Mar 26, 2007 | 30.47 | 30.56 | 30.12 | 30.49 | 131,022 | +0.12(+0.39%) |
Mar 23, 2007 | 30.26 | 30.42 | 30.21 | 30.37 | 186,681 | +0.16(+0.55%) |
Mar 22, 2007 | 30.06 | 30.34 | 30.03 | 30.20 | 194,978 | +0.35(+1.17%) |
Mar 21, 2007 | 29.43 | 29.93 | 29.43 | 29.85 | 120,651 | +0.50(+1.71%) |
Mar 20, 2007 | 29.20 | 29.39 | 29.09 | 29.35 | 98,526 | +0.14(+0.48%) |
Mar 19, 2007 | 28.90 | 29.21 | 28.87 | 29.21 | 89,883 | +0.53(+1.85%) |
Mar 16, 2007 | 28.85 | 29.04 | 28.56 | 28.68 | 729,787 | -0.21(-0.72%) |
Mar 15, 2007 | 28.80 | 29.03 | 28.77 | 28.89 | 63,955 | +0.08(+0.26%) |
Mar 14, 2007 | 28.64 | 28.85 | 28.29 | 28.81 | 208,806 | +0.23(+0.82%) |
Mar 13, 2007 | 29.07 | 29.27 | 28.54 | 28.58 | 294,887 | -0.49(-1.67%) |
Mar 12, 2007 | 28.85 | 29.11 | 28.85 | 29.07 | 200,509 | -0.06(-0.22%) |
Mar 09, 2007 | 29.18 | 29.28 | 28.97 | 29.13 | 103,712 | +0.03(+0.10%) |
Mar 08, 2007 | 29.06 | 29.22 | 28.96 | 29.10 | 396,180 | +0.16(+0.55%) |
Mar 07, 2007 | 28.58 | 29.26 | 28.55 | 28.94 | 601,184 | +0.39(+1.36%) |
Mar 06, 2007 | 28.32 | 28.61 | 28.27 | 28.55 | 292,813 | +0.55(+1.95%) |
Mar 05, 2007 | 27.88 | 28.35 | 27.88 | 28.01 | 446,998 | -0.39(-1.39%) |
Mar 02, 2007 | 28.78 | 28.82 | 28.30 | 28.40 | 309,061 | -0.56(-1.92%) |