Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.96 | 34.23 | 33.31 | 34.14 | 2,223,037 | +0.33(+0.98%) |
May 30, 2007 | 33.48 | 34.08 | 33.26 | 33.81 | 759,998 | +0.33(+0.99%) |
May 29, 2007 | 32.92 | 33.64 | 32.86 | 33.47 | 815,321 | +0.42(+1.27%) |
May 25, 2007 | 32.29 | 33.15 | 32.29 | 33.05 | 976,893 | +0.76(+2.36%) |
May 24, 2007 | 32.28 | 32.84 | 32.28 | 32.29 | 1,613,872 | +0.02(+0.06%) |
May 23, 2007 | 32.77 | 32.89 | 32.27 | 32.27 | 2,054,410 | -0.49(-1.49%) |
May 22, 2007 | 32.85 | 33.24 | 32.52 | 32.76 | 9,785,600 | -0.43(-1.30%) |
May 21, 2007 | 33.67 | 33.91 | 33.00 | 33.19 | 1,434,303 | -0.60(-1.77%) |
May 18, 2007 | 33.84 | 34.92 | 33.56 | 33.79 | 986,607 | +0.12(+0.35%) |
May 17, 2007 | 33.51 | 34.52 | 33.25 | 33.67 | 1,968,920 | +0.16(+0.47%) |
May 16, 2007 | 32.70 | 33.61 | 32.70 | 33.51 | 456,387 | +0.81(+2.48%) |
May 15, 2007 | 32.91 | 32.91 | 32.18 | 32.70 | 283,056 | -0.40(-1.21%) |
May 14, 2007 | 33.73 | 34.07 | 32.82 | 33.10 | 551,183 | -0.71(-2.11%) |
May 11, 2007 | 32.52 | 34.02 | 32.52 | 33.82 | 1,050,827 | +1.24(+3.81%) |
May 10, 2007 | 32.44 | 33.04 | 32.42 | 32.57 | 406,791 | +0.01(+0.03%) |
May 09, 2007 | 32.68 | 32.96 | 32.37 | 32.56 | 587,383 | +0.13(+0.39%) |
May 08, 2007 | 31.38 | 32.76 | 31.25 | 32.44 | 1,303,206 | +0.81(+2.57%) |
May 07, 2007 | 31.63 | 32.03 | 31.57 | 31.63 | 371,614 | -0.01(-0.03%) |
May 04, 2007 | 31.59 | 31.80 | 31.42 | 31.63 | 399,837 | -0.01(-0.03%) |
May 03, 2007 | 31.49 | 31.92 | 31.32 | 31.64 | 518,153 | +0.16(+0.50%) |
May 02, 2007 | 31.19 | 31.64 | 31.02 | 31.49 | 935,477 | +0.36(+1.16%) |
May 01, 2007 | 30.93 | 31.34 | 30.74 | 31.13 | 521,118 | +0.20(+0.63%) |
Apr 30, 2007 | 31.30 | 31.53 | 30.90 | 30.93 | 617,652 | -0.18(-0.57%) |
Apr 27, 2007 | 31.30 | 31.53 | 30.55 | 31.11 | 592,762 | -0.58(-1.82%) |
Apr 26, 2007 | 31.49 | 32.57 | 31.49 | 31.68 | 2,605,082 | +0.20(+0.62%) |
Apr 25, 2007 | 31.28 | 31.76 | 31.02 | 31.49 | 852,442 | +0.22(+0.69%) |
Apr 24, 2007 | 31.44 | 31.80 | 31.19 | 31.27 | 360,467 | -0.17(-0.53%) |
Apr 23, 2007 | 31.24 | 31.54 | 31.24 | 31.44 | 514,267 | +0.24(+0.78%) |
Apr 20, 2007 | 31.34 | 31.73 | 30.75 | 31.19 | 663,771 | +0.05(+0.16%) |
Apr 19, 2007 | 31.54 | 31.73 | 30.80 | 31.15 | 1,061,258 | -0.54(-1.70%) |
Apr 18, 2007 | 30.95 | 32.60 | 30.71 | 31.68 | 1,506,295 | +0.54(+1.73%) |
Apr 17, 2007 | 30.90 | 31.48 | 30.90 | 31.15 | 484,714 | +0.05(+0.16%) |
Apr 16, 2007 | 30.71 | 31.15 | 30.54 | 31.10 | 324,369 | +0.31(+1.02%) |
Apr 13, 2007 | 30.90 | 31.32 | 30.47 | 30.78 | 564,783 | -0.07(-0.22%) |
Apr 12, 2007 | 31.15 | 31.16 | 30.56 | 30.85 | 682,690 | -0.29(-0.94%) |
Apr 11, 2007 | 31.63 | 31.63 | 31.05 | 31.15 | 538,298 | -0.33(-1.06%) |
Apr 10, 2007 | 31.49 | 31.78 | 31.39 | 31.48 | 667,657 | -0.10(-0.31%) |
Apr 09, 2007 | 30.85 | 31.71 | 30.82 | 31.58 | 903,572 | +0.56(+1.80%) |
Apr 05, 2007 | 31.10 | 31.22 | 30.81 | 31.02 | 135,085 | -0.24(-0.78%) |
Apr 04, 2007 | 31.05 | 31.41 | 30.96 | 31.26 | 514,778 | +0.12(+0.38%) |
Apr 03, 2007 | 30.80 | 31.35 | 30.80 | 31.15 | 962,985 | +0.52(+1.69%) |
Apr 02, 2007 | 31.15 | 31.15 | 30.48 | 30.63 | 808,674 | -0.52(-1.66%) |
Mar 30, 2007 | 31.73 | 32.08 | 31.05 | 31.15 | 1,569,491 | -0.66(-2.09%) |
Mar 29, 2007 | 31.29 | 31.89 | 31.24 | 31.81 | 983,028 | +0.98(+3.17%) |
Mar 28, 2007 | 30.95 | 31.29 | 30.75 | 30.83 | 581,350 | -0.49(-1.56%) |
Mar 27, 2007 | 30.86 | 31.37 | 30.53 | 31.32 | 452,093 | -0.04(-0.12%) |
Mar 26, 2007 | 31.24 | 31.65 | 31.19 | 31.36 | 454,240 | -0.29(-0.93%) |
Mar 23, 2007 | 31.07 | 31.77 | 31.05 | 31.65 | 592,701 | +0.59(+1.89%) |
Mar 22, 2007 | 30.81 | 31.27 | 30.80 | 31.07 | 975,052 | +0.00(+0.00%) |
Mar 21, 2007 | 31.06 | 31.30 | 30.75 | 31.07 | 999,594 | -0.07(-0.22%) |
Mar 20, 2007 | 31.00 | 31.19 | 30.80 | 31.14 | 671,748 | -0.01(-0.03%) |
Mar 19, 2007 | 29.59 | 31.31 | 29.59 | 31.15 | 1,344,519 | +0.86(+2.84%) |
Mar 16, 2007 | 29.97 | 30.73 | 29.92 | 30.29 | 833,115 | -0.08(-0.26%) |
Mar 15, 2007 | 28.51 | 30.55 | 27.58 | 30.36 | 3,155,856 | +1.86(+6.52%) |
Mar 14, 2007 | 28.99 | 28.99 | 27.82 | 28.51 | 385,317 | -0.36(-1.25%) |
Mar 13, 2007 | 28.86 | 29.27 | 28.58 | 28.87 | 358,627 | +0.01(+0.03%) |
Mar 12, 2007 | 29.04 | 29.29 | 28.73 | 28.86 | 235,914 | +0.24(+0.85%) |
Mar 09, 2007 | 28.55 | 28.78 | 28.36 | 28.61 | 413,745 | +0.20(+0.69%) |
Mar 08, 2007 | 28.36 | 28.97 | 28.22 | 28.42 | 1,216,080 | +0.38(+1.36%) |
Mar 07, 2007 | 28.02 | 28.29 | 27.70 | 28.04 | 2,194,916 | -0.05(-0.17%) |
Mar 06, 2007 | 29.29 | 30.12 | 27.87 | 28.09 | 1,767,263 | +0.72(+2.64%) |
Mar 05, 2007 | 26.99 | 27.67 | 26.99 | 27.36 | 675,020 | -0.02(-0.07%) |
Mar 02, 2007 | 28.50 | 28.51 | 26.84 | 27.38 | 795,483 | -1.11(-3.91%) |