Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.31 | 35.34 | 35.20 | 35.21 | 164,347 | +0.18(+0.51%) |
May 30, 2007 | 34.69 | 35.04 | 34.57 | 35.03 | 235,265 | +0.17(+0.48%) |
May 29, 2007 | 35.08 | 35.13 | 34.76 | 34.86 | 256,492 | -0.11(-0.30%) |
May 25, 2007 | 34.79 | 34.97 | 34.67 | 34.97 | 311,810 | +0.36(+1.04%) |
May 24, 2007 | 35.10 | 35.20 | 34.51 | 34.61 | 157,433 | -0.47(-1.35%) |
May 23, 2007 | 35.26 | 35.29 | 35.02 | 35.08 | 144,729 | +0.21(+0.59%) |
May 22, 2007 | 34.97 | 34.99 | 34.82 | 34.87 | 152,769 | +0.05(+0.14%) |
May 21, 2007 | 34.94 | 34.94 | 34.76 | 34.82 | 281,739 | -0.31(-0.88%) |
May 18, 2007 | 34.82 | 35.13 | 34.73 | 35.13 | 251,185 | +0.38(+1.09%) |
May 17, 2007 | 34.67 | 34.76 | 34.53 | 34.76 | 160,810 | -0.08(-0.23%) |
May 16, 2007 | 34.82 | 34.86 | 34.57 | 34.84 | 145,211 | +0.23(+0.66%) |
May 15, 2007 | 34.62 | 34.88 | 34.54 | 34.61 | 92,948 | -0.06(-0.18%) |
May 14, 2007 | 34.79 | 34.86 | 34.49 | 34.67 | 306,986 | -0.16(-0.45%) |
May 11, 2007 | 34.42 | 34.82 | 34.39 | 34.82 | 136,366 | +0.62(+1.82%) |
May 10, 2007 | 34.57 | 34.61 | 34.00 | 34.20 | 237,677 | -0.66(-1.89%) |
May 09, 2007 | 34.75 | 34.87 | 34.66 | 34.86 | 362,948 | +0.25(+0.72%) |
May 08, 2007 | 34.80 | 34.80 | 34.45 | 34.61 | 157,272 | -0.32(-0.91%) |
May 07, 2007 | 35.01 | 35.10 | 34.87 | 34.93 | 160,810 | +0.10(+0.29%) |
May 04, 2007 | 34.82 | 34.87 | 34.69 | 34.83 | 169,654 | +0.27(+0.79%) |
May 03, 2007 | 34.62 | 34.62 | 34.33 | 34.56 | 270,000 | +0.11(+0.32%) |
May 02, 2007 | 34.20 | 34.47 | 34.20 | 34.44 | 164,991 | +0.34(+1.00%) |
May 01, 2007 | 34.30 | 34.32 | 33.96 | 34.10 | 113,692 | +0.02(+0.07%) |
Apr 30, 2007 | 34.33 | 34.40 | 34.03 | 34.08 | 151,483 | -0.40(-1.17%) |
Apr 27, 2007 | 34.33 | 34.48 | 34.20 | 34.48 | 142,638 | +0.10(+0.29%) |
Apr 26, 2007 | 34.45 | 34.51 | 34.36 | 34.38 | 155,664 | -0.20(-0.58%) |
Apr 25, 2007 | 34.44 | 34.64 | 34.39 | 34.58 | 292,191 | +0.35(+1.02%) |
Apr 24, 2007 | 34.26 | 34.39 | 34.09 | 34.23 | 195,062 | -0.07(-0.20%) |
Apr 23, 2007 | 34.37 | 34.51 | 34.28 | 34.30 | 140,708 | -0.21(-0.61%) |
Apr 20, 2007 | 34.48 | 34.59 | 34.45 | 34.51 | 183,645 | +0.38(+1.11%) |
Apr 19, 2007 | 34.06 | 34.41 | 33.95 | 34.13 | 259,225 | -0.20(-0.58%) |
Apr 18, 2007 | 34.28 | 34.45 | 34.20 | 34.33 | 248,612 | -0.02(-0.07%) |
Apr 17, 2007 | 34.44 | 34.49 | 34.20 | 34.36 | 314,705 | -0.19(-0.56%) |
Apr 16, 2007 | 34.36 | 34.55 | 34.30 | 34.55 | 581,489 | +0.51(+1.50%) |
Apr 13, 2007 | 33.98 | 34.10 | 33.87 | 34.04 | 152,126 | +0.14(+0.40%) |
Apr 12, 2007 | 33.60 | 33.95 | 33.51 | 33.90 | 75,098 | +0.19(+0.55%) |
Apr 11, 2007 | 34.08 | 34.08 | 33.58 | 33.72 | 256,492 | -0.14(-0.40%) |
Apr 10, 2007 | 33.83 | 33.92 | 33.71 | 33.85 | 229,797 | +0.15(+0.44%) |
Apr 09, 2007 | 33.77 | 33.82 | 33.66 | 33.70 | 164,669 | +0.05(+0.15%) |
Apr 05, 2007 | 33.58 | 33.70 | 33.49 | 33.65 | 242,019 | +0.17(+0.50%) |
Apr 04, 2007 | 33.46 | 33.53 | 33.31 | 33.49 | 324,916 | +0.17(+0.52%) |
Apr 03, 2007 | 33.21 | 33.40 | 33.07 | 33.31 | 123,019 | +0.34(+1.04%) |
Apr 02, 2007 | 32.93 | 33.01 | 32.77 | 32.97 | 71,665 | +0.19(+0.57%) |
Mar 30, 2007 | 32.83 | 32.91 | 32.77 | 32.78 | 166,920 | -0.02(-0.08%) |
Mar 29, 2007 | 32.83 | 32.93 | 32.56 | 32.81 | 93,109 | +0.40(+1.25%) |
Mar 28, 2007 | 32.79 | 32.79 | 32.37 | 32.40 | 98,388 | -0.37(-1.12%) |
Mar 27, 2007 | 32.77 | 32.82 | 32.68 | 32.77 | 101,631 | -0.14(-0.43%) |
Mar 26, 2007 | 32.99 | 33.02 | 32.62 | 32.91 | 122,537 | -0.04(-0.11%) |
Mar 23, 2007 | 32.92 | 33.05 | 32.83 | 32.95 | 165,795 | +0.11(+0.32%) |
Mar 22, 2007 | 32.93 | 32.96 | 32.70 | 32.85 | 191,685 | -0.02(-0.08%) |
Mar 21, 2007 | 32.34 | 32.93 | 32.20 | 32.87 | 189,112 | +0.69(+2.15%) |
Mar 20, 2007 | 32.03 | 32.19 | 31.87 | 32.18 | 104,365 | +0.24(+0.74%) |
Mar 19, 2007 | 31.90 | 31.96 | 31.67 | 31.94 | 75,757 | +0.37(+1.18%) |
Mar 16, 2007 | 31.62 | 31.74 | 31.43 | 31.57 | 80,630 | +0.06(+0.20%) |
Mar 15, 2007 | 31.40 | 31.55 | 31.31 | 31.51 | 91,179 | +0.26(+0.84%) |
Mar 14, 2007 | 31.09 | 31.25 | 30.71 | 31.25 | 249,096 | +0.04(+0.12%) |
Mar 13, 2007 | 32.05 | 31.86 | 31.20 | 31.21 | 348,719 | -0.84(-2.62%) |
Mar 12, 2007 | 31.85 | 32.08 | 31.84 | 32.05 | 173,674 | +0.15(+0.47%) |
Mar 09, 2007 | 31.81 | 31.94 | 31.73 | 31.90 | 223,686 | +0.21(+0.67%) |