Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.41 | 33.72 | 32.39 | 33.35 | 1,341,069 | +0.87(+2.68%) |
May 30, 2007 | 32.46 | 32.52 | 32.15 | 32.48 | 247,145 | +0.04(+0.13%) |
May 29, 2007 | 32.32 | 32.62 | 32.15 | 32.44 | 148,354 | +0.12(+0.37%) |
May 25, 2007 | 32.32 | 32.49 | 32.10 | 32.32 | 115,928 | +0.00(+0.00%) |
May 24, 2007 | 32.47 | 32.52 | 32.18 | 32.32 | 126,008 | -0.11(-0.35%) |
May 23, 2007 | 32.14 | 32.72 | 32.13 | 32.43 | 188,341 | +0.29(+0.91%) |
May 22, 2007 | 32.20 | 32.21 | 32.08 | 32.14 | 774,197 | +0.01(+0.04%) |
May 21, 2007 | 32.14 | 32.18 | 31.64 | 32.13 | 93,414 | -0.01(-0.04%) |
May 18, 2007 | 32.09 | 32.26 | 32.09 | 32.14 | 149,866 | +0.08(+0.24%) |
May 17, 2007 | 32.14 | 32.14 | 31.41 | 32.06 | 563,175 | -0.16(-0.50%) |
May 16, 2007 | 32.34 | 32.49 | 32.10 | 32.22 | 84,341 | -0.07(-0.20%) |
May 15, 2007 | 32.33 | 32.40 | 32.27 | 32.29 | 163,811 | +0.00(+0.00%) |
May 14, 2007 | 32.32 | 32.50 | 32.15 | 32.29 | 110,719 | +0.12(+0.37%) |
May 11, 2007 | 32.26 | 32.35 | 32.05 | 32.17 | 157,930 | +0.09(+0.28%) |
May 10, 2007 | 32.32 | 32.39 | 31.49 | 32.08 | 170,027 | -0.30(-0.92%) |
May 09, 2007 | 32.15 | 32.95 | 32.15 | 32.38 | 312,837 | +0.24(+0.74%) |
May 08, 2007 | 32.14 | 32.20 | 32.06 | 32.14 | 216,567 | +0.01(+0.04%) |
May 07, 2007 | 32.01 | 32.20 | 31.96 | 32.13 | 311,493 | +0.09(+0.28%) |
May 04, 2007 | 32.06 | 32.33 | 32.03 | 32.04 | 195,733 | -0.02(-0.06%) |
May 03, 2007 | 31.28 | 32.40 | 31.24 | 32.06 | 1,082,835 | +1.45(+4.75%) |
May 02, 2007 | 30.37 | 30.63 | 30.37 | 30.61 | 222,951 | +0.26(+0.84%) |
May 01, 2007 | 30.38 | 30.44 | 30.09 | 30.35 | 162,131 | -0.01(-0.02%) |
Apr 30, 2007 | 30.63 | 30.65 | 30.27 | 30.36 | 128,360 | -0.24(-0.78%) |
Apr 27, 2007 | 30.50 | 30.59 | 30.47 | 30.59 | 66,532 | +0.02(+0.06%) |
Apr 26, 2007 | 30.50 | 30.66 | 30.49 | 30.58 | 104,167 | +0.00(+0.00%) |
Apr 25, 2007 | 30.66 | 30.71 | 30.47 | 30.58 | 75,941 | +0.01(+0.04%) |
Apr 24, 2007 | 30.61 | 30.71 | 30.53 | 30.56 | 55,107 | -0.03(-0.10%) |
Apr 23, 2007 | 30.56 | 30.65 | 30.56 | 30.59 | 36,794 | +0.09(+0.29%) |
Apr 20, 2007 | 30.48 | 30.53 | 30.30 | 30.50 | 95,934 | +0.02(+0.08%) |
Apr 19, 2007 | 30.30 | 30.63 | 30.27 | 30.48 | 236,896 | +0.12(+0.39%) |
Apr 18, 2007 | 30.51 | 30.51 | 30.24 | 30.36 | 177,756 | -0.06(-0.20%) |
Apr 17, 2007 | 30.55 | 30.72 | 30.42 | 30.42 | 165,491 | -0.13(-0.43%) |
Apr 16, 2007 | 30.75 | 30.75 | 30.28 | 30.55 | 130,881 | -0.23(-0.73%) |
Apr 13, 2007 | 30.06 | 30.78 | 30.02 | 30.78 | 97,278 | +0.81(+2.70%) |
Apr 12, 2007 | 30.30 | 30.46 | 29.79 | 29.97 | 172,715 | -0.33(-1.08%) |
Apr 11, 2007 | 30.38 | 30.49 | 30.11 | 30.30 | 651,717 | -0.05(-0.18%) |
Apr 10, 2007 | 30.40 | 30.40 | 30.30 | 30.35 | 244,792 | -0.05(-0.18%) |
Apr 09, 2007 | 30.51 | 30.58 | 30.38 | 30.40 | 182,124 | -0.12(-0.39%) |
Apr 05, 2007 | 30.69 | 31.09 | 30.38 | 30.52 | 334,511 | -0.28(-0.91%) |
Apr 04, 2007 | 30.50 | 30.90 | 30.27 | 30.80 | 507,227 | +0.29(+0.96%) |
Apr 03, 2007 | 30.21 | 30.72 | 30.12 | 30.51 | 523,356 | +0.22(+0.73%) |
Apr 02, 2007 | 30.33 | 30.62 | 30.21 | 30.29 | 637,436 | +0.02(+0.08%) |
Mar 30, 2007 | 30.31 | 30.41 | 30.22 | 30.27 | 161,123 | -0.04(-0.14%) |
Mar 29, 2007 | 30.56 | 30.66 | 30.24 | 30.31 | 277,891 | -0.16(-0.53%) |
Mar 28, 2007 | 31.12 | 31.19 | 30.35 | 30.47 | 271,674 | -0.50(-1.61%) |
Mar 27, 2007 | 31.40 | 33.76 | 30.65 | 30.97 | 253,361 | -0.58(-1.83%) |
Mar 26, 2007 | 31.55 | 31.66 | 31.37 | 31.55 | 169,187 | -0.11(-0.34%) |
Mar 23, 2007 | 31.55 | 31.74 | 31.53 | 31.65 | 299,732 | +0.11(+0.34%) |
Mar 22, 2007 | 31.37 | 32.02 | 31.37 | 31.55 | 1,118,621 | +0.06(+0.19%) |
Mar 21, 2007 | 31.55 | 32.00 | 31.42 | 31.49 | 103,999 | -0.07(-0.21%) |
Mar 20, 2007 | 31.69 | 31.81 | 31.34 | 31.55 | 171,875 | +0.01(+0.02%) |
Mar 19, 2007 | 31.59 | 31.63 | 31.40 | 31.55 | 113,911 | +0.00(+0.00%) |
Mar 16, 2007 | 31.06 | 31.84 | 30.90 | 31.55 | 624,835 | +1.29(+4.27%) |
Mar 15, 2007 | 30.02 | 30.59 | 30.02 | 30.25 | 63,844 | +0.09(+0.30%) |
Mar 14, 2007 | 30.24 | 30.60 | 30.03 | 30.16 | 272,346 | +0.02(+0.06%) |
Mar 13, 2007 | 30.80 | 30.80 | 30.00 | 30.15 | 141,801 | -0.65(-2.13%) |
Mar 12, 2007 | 30.93 | 31.23 | 30.69 | 30.80 | 294,020 | -0.15(-0.50%) |
Mar 09, 2007 | 29.76 | 31.52 | 29.50 | 30.96 | 785,622 | +1.20(+4.02%) |
Mar 08, 2007 | 29.40 | 29.87 | 29.37 | 29.76 | 285,283 | +0.28(+0.95%) |
Mar 07, 2007 | 29.58 | 29.71 | 29.44 | 29.48 | 91,734 | +0.00(+0.00%) |
Mar 06, 2007 | 29.61 | 29.90 | 29.43 | 29.48 | 392,475 | +0.02(+0.08%) |
Mar 05, 2007 | 29.58 | 29.64 | 29.13 | 29.46 | 412,132 | -0.12(-0.42%) |
Mar 02, 2007 | 29.76 | 29.90 | 29.15 | 29.58 | 427,925 | -0.18(-0.60%) |