Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.41 | 35.60 | 35.31 | 35.60 | 1,322,664 | +0.19(+0.53%) |
May 30, 2007 | 34.96 | 35.41 | 34.90 | 35.41 | 870,054 | +0.45(+1.28%) |
May 29, 2007 | 34.90 | 35.06 | 34.79 | 34.96 | 1,630,813 | +0.04(+0.12%) |
May 25, 2007 | 34.79 | 34.93 | 34.73 | 34.92 | 1,745,903 | +0.12(+0.34%) |
May 24, 2007 | 35.08 | 35.18 | 34.77 | 34.80 | 2,720,993 | -0.23(-0.65%) |
May 23, 2007 | 35.04 | 35.19 | 34.94 | 35.03 | 2,054,324 | -0.01(-0.02%) |
May 22, 2007 | 35.26 | 35.26 | 34.96 | 35.04 | 1,684,385 | -0.14(-0.41%) |
May 21, 2007 | 35.23 | 35.69 | 35.06 | 35.18 | 2,402,536 | -0.03(-0.07%) |
May 18, 2007 | 35.13 | 35.66 | 35.09 | 35.21 | 1,992,654 | +0.13(+0.36%) |
May 17, 2007 | 35.17 | 35.23 | 35.01 | 35.08 | 1,437,082 | -0.08(-0.24%) |
May 16, 2007 | 35.08 | 35.22 | 34.89 | 35.16 | 2,495,948 | +0.17(+0.48%) |
May 15, 2007 | 35.00 | 35.15 | 34.73 | 34.99 | 3,505,426 | +0.06(+0.17%) |
May 14, 2007 | 34.85 | 34.99 | 34.71 | 34.93 | 1,719,147 | +0.08(+0.24%) |
May 11, 2007 | 34.81 | 34.90 | 34.61 | 34.85 | 906,368 | +0.13(+0.37%) |
May 10, 2007 | 34.48 | 34.80 | 34.50 | 34.72 | 2,335,704 | -0.08(-0.22%) |
May 09, 2007 | 34.72 | 34.88 | 34.61 | 34.80 | 985,362 | +0.14(+0.42%) |
May 08, 2007 | 34.51 | 34.69 | 34.16 | 34.66 | 1,215,614 | +0.00(+0.00%) |
May 07, 2007 | 34.68 | 34.88 | 34.54 | 34.66 | 688,159 | -0.03(-0.07%) |
May 04, 2007 | 34.56 | 34.78 | 34.33 | 34.68 | 843,314 | +0.14(+0.39%) |
May 03, 2007 | 34.13 | 34.54 | 34.13 | 34.54 | 973,436 | +0.41(+1.22%) |
May 02, 2007 | 33.96 | 34.21 | 33.88 | 34.13 | 655,104 | +0.10(+0.30%) |
May 01, 2007 | 33.89 | 34.10 | 33.71 | 34.03 | 1,130,165 | +0.32(+0.95%) |
Apr 30, 2007 | 33.95 | 34.11 | 33.65 | 33.71 | 875,667 | -0.27(-0.80%) |
Apr 27, 2007 | 34.09 | 34.09 | 33.82 | 33.98 | 700,322 | -0.16(-0.47%) |
Apr 26, 2007 | 34.57 | 34.59 | 34.00 | 34.14 | 1,063,648 | -0.37(-1.08%) |
Apr 25, 2007 | 34.39 | 34.62 | 34.05 | 34.51 | 1,558,195 | +0.15(+0.44%) |
Apr 24, 2007 | 33.44 | 34.70 | 33.44 | 34.36 | 2,265,433 | +0.96(+2.87%) |
Apr 23, 2007 | 33.88 | 34.05 | 33.06 | 33.40 | 1,068,371 | +0.01(+0.03%) |
Apr 20, 2007 | 33.16 | 33.45 | 33.05 | 33.39 | 1,678,503 | +0.64(+1.94%) |
Apr 19, 2007 | 32.41 | 33.10 | 32.33 | 32.76 | 1,392,303 | +0.25(+0.76%) |
Apr 18, 2007 | 32.41 | 32.61 | 32.18 | 32.51 | 1,029,093 | +0.14(+0.42%) |
Apr 17, 2007 | 32.09 | 32.50 | 31.92 | 32.38 | 1,081,395 | +0.19(+0.58%) |
Apr 16, 2007 | 31.91 | 32.27 | 31.91 | 32.19 | 827,255 | +0.33(+1.04%) |
Apr 13, 2007 | 31.86 | 31.97 | 31.72 | 31.86 | 1,213,253 | +0.01(+0.03%) |
Apr 12, 2007 | 31.61 | 31.97 | 31.55 | 31.85 | 1,389,071 | +0.31(+0.99%) |
Apr 11, 2007 | 31.59 | 31.61 | 31.49 | 31.54 | 1,083,662 | -0.09(-0.29%) |
Apr 10, 2007 | 31.63 | 31.77 | 31.59 | 31.63 | 688,750 | +0.06(+0.19%) |
Apr 09, 2007 | 31.52 | 31.59 | 31.44 | 31.57 | 402,764 | +0.12(+0.38%) |
Apr 05, 2007 | 31.31 | 31.48 | 31.30 | 31.45 | 394,026 | +0.08(+0.24%) |
Apr 04, 2007 | 31.68 | 31.78 | 31.32 | 31.38 | 625,197 | -0.35(-1.09%) |
Apr 03, 2007 | 31.45 | 31.76 | 31.38 | 31.72 | 818,990 | +0.29(+0.92%) |
Apr 02, 2007 | 30.91 | 31.55 | 30.91 | 31.44 | 918,530 | +0.57(+1.84%) |
Mar 30, 2007 | 30.97 | 31.20 | 30.61 | 30.87 | 1,056,688 | -0.08(-0.27%) |
Mar 29, 2007 | 31.23 | 31.25 | 30.78 | 30.95 | 729,959 | -0.10(-0.33%) |
Mar 28, 2007 | 31.63 | 31.63 | 30.96 | 31.06 | 1,093,640 | -0.62(-1.95%) |
Mar 27, 2007 | 31.69 | 31.72 | 31.52 | 31.67 | 861,498 | -0.21(-0.66%) |
Mar 26, 2007 | 31.93 | 32.10 | 31.71 | 31.89 | 966,759 | -0.09(-0.29%) |
Mar 23, 2007 | 31.86 | 32.13 | 31.80 | 31.98 | 989,495 | +0.01(+0.03%) |
Mar 22, 2007 | 31.45 | 32.03 | 31.41 | 31.97 | 1,168,619 | +0.44(+1.40%) |
Mar 21, 2007 | 31.44 | 31.66 | 31.24 | 31.53 | 1,073,684 | +0.18(+0.57%) |
Mar 20, 2007 | 31.41 | 31.52 | 31.28 | 31.35 | 680,973 | +0.00(+0.00%) |
Mar 19, 2007 | 31.42 | 31.55 | 31.23 | 31.35 | 819,892 | +0.04(+0.14%) |
Mar 16, 2007 | 31.39 | 31.54 | 31.15 | 31.31 | 1,118,307 | +0.02(+0.05%) |
Mar 15, 2007 | 31.28 | 31.54 | 31.24 | 31.29 | 644,938 | +0.06(+0.19%) |
Mar 14, 2007 | 31.34 | 31.40 | 30.71 | 31.23 | 1,471,372 | +0.00(+0.00%) |
Mar 13, 2007 | 31.56 | 31.54 | 31.09 | 31.23 | 1,146,775 | -0.33(-1.05%) |
Mar 12, 2007 | 31.51 | 31.72 | 31.39 | 31.56 | 1,017,951 | +0.01(+0.03%) |
Mar 09, 2007 | 31.84 | 31.94 | 31.37 | 31.56 | 691,820 | -0.19(-0.61%) |
Mar 08, 2007 | 31.67 | 31.83 | 31.51 | 31.75 | 757,353 | +0.27(+0.86%) |
Mar 07, 2007 | 31.44 | 31.63 | 31.25 | 31.48 | 603,615 | -0.08(-0.27%) |
Mar 06, 2007 | 31.27 | 31.66 | 31.17 | 31.56 | 1,765,386 | +0.64(+2.05%) |
Mar 05, 2007 | 31.78 | 31.89 | 30.41 | 30.93 | 1,410,679 | -1.02(-3.21%) |
Mar 02, 2007 | 32.55 | 32.72 | 31.91 | 31.95 | 1,084,429 | -0.75(-2.30%) |