Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.26 | 34.82 | 34.27 | 34.70 | 1,453,857 | +0.45(+1.30%) |
May 30, 2007 | 33.55 | 34.34 | 33.30 | 34.26 | 872,064 | +0.50(+1.49%) |
May 29, 2007 | 33.54 | 34.16 | 33.50 | 33.76 | 370,146 | +0.22(+0.64%) |
May 25, 2007 | 33.19 | 33.60 | 32.97 | 33.54 | 276,878 | +0.37(+1.10%) |
May 24, 2007 | 33.96 | 33.96 | 33.11 | 33.17 | 400,910 | -0.72(-2.12%) |
May 23, 2007 | 34.00 | 34.15 | 33.70 | 33.89 | 294,557 | -0.14(-0.40%) |
May 22, 2007 | 33.94 | 34.16 | 33.84 | 34.03 | 322,955 | +0.17(+0.51%) |
May 21, 2007 | 33.36 | 33.97 | 33.36 | 33.86 | 427,081 | +0.37(+1.12%) |
May 18, 2007 | 33.37 | 33.73 | 33.12 | 33.48 | 413,995 | +0.26(+0.78%) |
May 17, 2007 | 32.65 | 33.48 | 32.65 | 33.22 | 502,808 | +0.45(+1.38%) |
May 16, 2007 | 32.66 | 32.96 | 32.55 | 32.77 | 488,052 | +0.19(+0.57%) |
May 15, 2007 | 32.90 | 33.15 | 32.57 | 32.59 | 600,564 | -0.24(-0.74%) |
May 14, 2007 | 32.87 | 33.02 | 31.97 | 32.83 | 1,228,217 | -0.21(-0.63%) |
May 11, 2007 | 33.15 | 33.19 | 32.86 | 33.04 | 355,112 | -0.03(-0.09%) |
May 10, 2007 | 33.22 | 33.26 | 32.92 | 33.07 | 639,368 | -0.42(-1.24%) |
May 09, 2007 | 33.08 | 33.58 | 32.99 | 33.48 | 255,719 | +0.27(+0.80%) |
May 08, 2007 | 33.02 | 33.26 | 32.69 | 33.22 | 469,121 | -0.04(-0.13%) |
May 07, 2007 | 33.15 | 33.58 | 33.04 | 33.26 | 435,990 | +0.20(+0.61%) |
May 04, 2007 | 32.94 | 33.31 | 32.87 | 33.06 | 432,788 | +0.11(+0.35%) |
May 03, 2007 | 32.82 | 33.08 | 32.66 | 32.94 | 728,877 | +0.11(+0.35%) |
May 02, 2007 | 31.82 | 33.15 | 31.82 | 32.83 | 1,107,376 | +1.22(+3.86%) |
May 01, 2007 | 32.46 | 32.53 | 31.21 | 31.61 | 1,150,407 | -0.93(-2.87%) |
Apr 30, 2007 | 33.19 | 33.55 | 32.50 | 32.54 | 484,572 | -0.51(-1.54%) |
Apr 27, 2007 | 33.73 | 33.73 | 32.87 | 33.05 | 988,634 | -0.17(-0.52%) |
Apr 26, 2007 | 33.56 | 33.93 | 30.97 | 33.22 | 1,851,288 | -2.53(-7.07%) |
Apr 25, 2007 | 35.37 | 35.82 | 35.11 | 35.75 | 353,998 | +0.52(+1.49%) |
Apr 24, 2007 | 35.24 | 35.49 | 34.88 | 35.23 | 383,927 | +0.09(+0.25%) |
Apr 23, 2007 | 34.95 | 35.17 | 34.89 | 35.14 | 155,352 | +0.06(+0.18%) |
Apr 20, 2007 | 34.92 | 35.08 | 34.67 | 35.08 | 400,492 | +0.42(+1.20%) |
Apr 19, 2007 | 34.82 | 34.87 | 34.39 | 34.66 | 308,756 | -0.36(-1.03%) |
Apr 18, 2007 | 35.37 | 35.37 | 34.96 | 35.02 | 311,401 | -0.19(-0.55%) |
Apr 17, 2007 | 35.13 | 35.27 | 34.87 | 35.21 | 292,191 | +0.21(+0.60%) |
Apr 16, 2007 | 34.62 | 35.01 | 34.47 | 35.01 | 275,904 | +0.52(+1.50%) |
Apr 13, 2007 | 35.21 | 35.26 | 33.99 | 34.49 | 598,721 | -0.78(-2.22%) |
Apr 12, 2007 | 34.83 | 35.31 | 33.00 | 35.27 | 217,577 | +0.31(+0.88%) |
Apr 11, 2007 | 34.96 | 35.21 | 34.68 | 34.96 | 299,569 | +0.06(+0.16%) |
Apr 10, 2007 | 34.37 | 35.19 | 34.37 | 34.91 | 430,422 | +0.18(+0.52%) |
Apr 09, 2007 | 34.47 | 34.89 | 34.47 | 34.73 | 311,819 | +0.44(+1.28%) |
Apr 05, 2007 | 34.48 | 34.63 | 34.22 | 34.29 | 357,896 | -0.34(-0.98%) |
Apr 04, 2007 | 34.54 | 34.81 | 34.22 | 34.63 | 495,291 | +0.14(+0.42%) |
Apr 03, 2007 | 34.32 | 34.70 | 34.19 | 34.48 | 534,129 | +0.34(+1.01%) |
Apr 02, 2007 | 34.26 | 34.29 | 33.75 | 34.14 | 352,188 | -0.15(-0.44%) |
Mar 30, 2007 | 34.22 | 34.45 | 33.91 | 34.29 | 355,529 | +0.11(+0.32%) |
Mar 29, 2007 | 34.05 | 34.24 | 33.63 | 34.18 | 421,930 | +0.31(+0.91%) |
Mar 28, 2007 | 34.27 | 34.36 | 33.81 | 33.87 | 424,853 | -0.55(-1.61%) |
Mar 27, 2007 | 34.33 | 34.49 | 34.12 | 34.42 | 551,808 | +0.07(+0.21%) |
Mar 26, 2007 | 34.44 | 34.49 | 34.00 | 34.35 | 490,419 | -0.14(-0.42%) |
Mar 23, 2007 | 34.64 | 34.80 | 34.36 | 34.50 | 542,203 | -0.20(-0.58%) |
Mar 22, 2007 | 34.52 | 34.84 | 34.37 | 34.70 | 447,544 | +0.21(+0.60%) |
Mar 21, 2007 | 33.72 | 34.60 | 33.52 | 34.49 | 573,942 | +0.76(+2.26%) |
Mar 20, 2007 | 33.35 | 33.76 | 33.35 | 33.73 | 218,273 | +0.32(+0.97%) |
Mar 19, 2007 | 33.36 | 33.48 | 33.22 | 33.40 | 290,799 | +0.22(+0.67%) |
Mar 16, 2007 | 33.56 | 33.72 | 33.15 | 33.18 | 341,052 | -0.30(-0.90%) |
Mar 15, 2007 | 32.86 | 33.76 | 32.86 | 33.48 | 508,376 | +0.62(+1.90%) |
Mar 14, 2007 | 32.96 | 33.04 | 32.34 | 32.86 | 375,575 | -0.03(-0.09%) |
Mar 13, 2007 | 33.80 | 33.84 | 32.79 | 32.89 | 433,484 | -0.91(-2.70%) |
Mar 12, 2007 | 33.14 | 33.84 | 33.10 | 33.80 | 680,991 | +1.29(+3.98%) |
Mar 09, 2007 | 32.41 | 32.64 | 32.24 | 32.51 | 308,478 | +0.27(+0.82%) |
Mar 08, 2007 | 32.66 | 32.85 | 32.17 | 32.24 | 520,348 | -0.24(-0.75%) |
Mar 07, 2007 | 32.36 | 32.89 | 32.25 | 32.48 | 809,338 | +0.04(+0.11%) |
Mar 06, 2007 | 31.74 | 32.58 | 31.61 | 32.45 | 845,810 | +0.95(+3.01%) |
Mar 05, 2007 | 31.39 | 31.85 | 31.21 | 31.50 | 742,798 | -0.22(-0.70%) |
Mar 02, 2007 | 31.74 | 32.13 | 31.54 | 31.72 | 566,286 | -0.02(-0.07%) |