Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.49 | 33.80 | 32.47 | 33.43 | 1,337,839 | +0.87(+2.68%) |
May 30, 2007 | 32.54 | 32.60 | 32.22 | 32.56 | 246,550 | +0.04(+0.13%) |
May 29, 2007 | 32.40 | 32.70 | 32.22 | 32.52 | 147,997 | +0.12(+0.37%) |
May 25, 2007 | 32.40 | 32.57 | 32.18 | 32.40 | 115,648 | +0.00(+0.00%) |
May 24, 2007 | 32.55 | 32.60 | 32.25 | 32.40 | 125,705 | -0.11(-0.35%) |
May 23, 2007 | 32.22 | 32.80 | 32.21 | 32.51 | 187,887 | +0.29(+0.91%) |
May 22, 2007 | 32.28 | 32.28 | 32.15 | 32.22 | 772,333 | +0.01(+0.04%) |
May 21, 2007 | 32.22 | 32.25 | 31.72 | 32.21 | 93,189 | -0.01(-0.04%) |
May 18, 2007 | 32.16 | 32.34 | 32.16 | 32.22 | 149,505 | +0.08(+0.24%) |
May 17, 2007 | 32.22 | 32.22 | 31.48 | 32.14 | 561,818 | -0.16(-0.50%) |
May 16, 2007 | 32.42 | 32.57 | 32.18 | 32.30 | 84,138 | -0.07(-0.20%) |
May 15, 2007 | 32.41 | 32.48 | 32.35 | 32.37 | 163,416 | +0.00(+0.00%) |
May 14, 2007 | 32.40 | 32.58 | 32.23 | 32.37 | 110,453 | +0.12(+0.37%) |
May 11, 2007 | 32.34 | 32.43 | 32.13 | 32.25 | 157,550 | +0.09(+0.28%) |
May 10, 2007 | 32.40 | 32.47 | 31.56 | 32.16 | 169,618 | -0.30(-0.92%) |
May 09, 2007 | 32.22 | 33.03 | 32.22 | 32.46 | 312,084 | +0.24(+0.74%) |
May 08, 2007 | 32.22 | 32.28 | 32.13 | 32.22 | 216,045 | +0.01(+0.04%) |
May 07, 2007 | 32.09 | 32.28 | 32.04 | 32.21 | 310,743 | +0.09(+0.28%) |
May 04, 2007 | 32.13 | 32.41 | 32.11 | 32.12 | 195,262 | -0.02(-0.06%) |
May 03, 2007 | 31.35 | 32.47 | 31.32 | 32.13 | 1,080,227 | +1.46(+4.75%) |
May 02, 2007 | 30.44 | 30.71 | 30.44 | 30.68 | 222,414 | +0.26(+0.84%) |
May 01, 2007 | 30.46 | 30.52 | 30.16 | 30.42 | 161,740 | -0.01(-0.02%) |
Apr 30, 2007 | 30.70 | 30.73 | 30.34 | 30.43 | 128,051 | -0.24(-0.78%) |
Apr 27, 2007 | 30.57 | 30.67 | 30.55 | 30.67 | 66,372 | +0.02(+0.06%) |
Apr 26, 2007 | 30.57 | 30.74 | 30.56 | 30.65 | 103,916 | +0.00(+0.00%) |
Apr 25, 2007 | 30.74 | 30.78 | 30.55 | 30.65 | 75,758 | +0.01(+0.04%) |
Apr 24, 2007 | 30.68 | 30.79 | 30.60 | 30.64 | 54,975 | -0.03(-0.10%) |
Apr 23, 2007 | 30.64 | 30.73 | 30.64 | 30.67 | 36,705 | +0.09(+0.29%) |
Apr 20, 2007 | 30.55 | 30.61 | 30.37 | 30.58 | 95,703 | +0.02(+0.08%) |
Apr 19, 2007 | 30.37 | 30.70 | 30.34 | 30.55 | 236,325 | +0.12(+0.39%) |
Apr 18, 2007 | 30.58 | 30.58 | 30.31 | 30.43 | 177,328 | -0.06(-0.20%) |
Apr 17, 2007 | 30.63 | 30.79 | 30.49 | 30.49 | 165,092 | -0.13(-0.43%) |
Apr 16, 2007 | 30.82 | 30.82 | 30.36 | 30.63 | 130,565 | -0.23(-0.73%) |
Apr 13, 2007 | 30.13 | 30.85 | 30.09 | 30.85 | 97,044 | +0.81(+2.70%) |
Apr 12, 2007 | 30.37 | 30.54 | 29.86 | 30.04 | 172,300 | -0.33(-1.08%) |
Apr 11, 2007 | 30.45 | 30.56 | 30.18 | 30.37 | 650,147 | -0.05(-0.18%) |
Apr 10, 2007 | 30.48 | 30.48 | 30.37 | 30.42 | 244,203 | -0.05(-0.18%) |
Apr 09, 2007 | 30.58 | 30.65 | 30.46 | 30.48 | 181,686 | -0.12(-0.39%) |
Apr 05, 2007 | 30.77 | 31.17 | 30.45 | 30.60 | 333,705 | -0.28(-0.91%) |
Apr 04, 2007 | 30.58 | 30.97 | 30.34 | 30.88 | 506,005 | +0.29(+0.96%) |
Apr 03, 2007 | 30.29 | 30.79 | 30.20 | 30.58 | 522,096 | +0.22(+0.73%) |
Apr 02, 2007 | 30.40 | 30.69 | 30.29 | 30.36 | 635,901 | +0.02(+0.08%) |
Mar 30, 2007 | 30.38 | 30.48 | 30.29 | 30.34 | 160,735 | -0.04(-0.14%) |
Mar 29, 2007 | 30.64 | 30.73 | 30.31 | 30.38 | 277,222 | -0.16(-0.53%) |
Mar 28, 2007 | 31.19 | 31.27 | 30.42 | 30.54 | 271,020 | -0.50(-1.61%) |
Mar 27, 2007 | 31.47 | 33.84 | 30.73 | 31.04 | 252,751 | -0.58(-1.83%) |
Mar 26, 2007 | 31.62 | 31.74 | 31.45 | 31.62 | 168,780 | -0.11(-0.34%) |
Mar 23, 2007 | 31.62 | 31.81 | 31.61 | 31.73 | 299,011 | +0.11(+0.34%) |
Mar 22, 2007 | 31.44 | 32.10 | 31.44 | 31.62 | 1,115,928 | +0.06(+0.19%) |
Mar 21, 2007 | 31.62 | 32.08 | 31.50 | 31.56 | 103,748 | -0.07(-0.21%) |
Mar 20, 2007 | 31.77 | 31.89 | 31.42 | 31.63 | 171,462 | +0.01(+0.02%) |
Mar 19, 2007 | 31.67 | 31.71 | 31.47 | 31.62 | 113,637 | +0.00(+0.00%) |
Mar 16, 2007 | 31.14 | 31.91 | 30.97 | 31.62 | 623,330 | +1.29(+4.27%) |
Mar 15, 2007 | 30.09 | 30.66 | 30.09 | 30.33 | 63,690 | +0.09(+0.30%) |
Mar 14, 2007 | 30.31 | 30.67 | 30.10 | 30.24 | 271,691 | +0.02(+0.06%) |
Mar 13, 2007 | 30.88 | 30.88 | 30.08 | 30.22 | 141,460 | -0.66(-2.13%) |
Mar 12, 2007 | 31.00 | 31.31 | 30.76 | 30.88 | 293,312 | -0.16(-0.50%) |
Mar 09, 2007 | 29.83 | 31.59 | 29.58 | 31.03 | 783,730 | +1.20(+4.02%) |
Mar 08, 2007 | 29.47 | 29.95 | 29.44 | 29.83 | 284,596 | +0.28(+0.95%) |
Mar 07, 2007 | 29.65 | 29.78 | 29.51 | 29.55 | 91,513 | +0.00(+0.00%) |
Mar 06, 2007 | 29.68 | 29.97 | 29.50 | 29.55 | 391,530 | +0.02(+0.08%) |
Mar 05, 2007 | 29.65 | 29.71 | 29.20 | 29.53 | 411,140 | -0.13(-0.42%) |
Mar 02, 2007 | 29.83 | 29.97 | 29.22 | 29.65 | 426,895 | -0.18(-0.60%) |