Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.14 | 33.61 | 33.14 | 33.52 | 986,869 | +0.02(+0.06%) |
May 30, 2007 | 33.03 | 33.56 | 32.81 | 33.50 | 1,297,045 | +0.33(+1.00%) |
May 29, 2007 | 32.71 | 33.42 | 32.71 | 33.17 | 904,808 | +0.53(+1.62%) |
May 25, 2007 | 32.56 | 32.66 | 32.37 | 32.64 | 440,615 | +0.24(+0.75%) |
May 24, 2007 | 32.66 | 32.83 | 32.35 | 32.40 | 662,760 | -0.26(-0.80%) |
May 23, 2007 | 33.10 | 33.26 | 32.59 | 32.66 | 826,269 | -0.42(-1.28%) |
May 22, 2007 | 32.82 | 33.27 | 32.80 | 33.08 | 768,245 | +0.18(+0.56%) |
May 21, 2007 | 32.66 | 32.95 | 32.59 | 32.90 | 600,143 | +0.20(+0.60%) |
May 18, 2007 | 32.55 | 32.70 | 32.48 | 32.70 | 734,257 | +0.22(+0.66%) |
May 17, 2007 | 32.33 | 32.57 | 32.25 | 32.49 | 621,883 | +0.10(+0.30%) |
May 16, 2007 | 32.20 | 32.40 | 32.08 | 32.39 | 608,104 | +0.25(+0.79%) |
May 15, 2007 | 32.20 | 32.52 | 32.10 | 32.14 | 872,811 | -0.05(-0.16%) |
May 14, 2007 | 32.33 | 32.33 | 32.04 | 32.19 | 690,471 | -0.07(-0.22%) |
May 11, 2007 | 32.24 | 32.33 | 32.07 | 32.26 | 597,081 | +0.06(+0.18%) |
May 10, 2007 | 32.36 | 32.37 | 32.13 | 32.20 | 631,835 | -0.31(-0.96%) |
May 09, 2007 | 32.13 | 32.57 | 32.05 | 32.52 | 553,755 | +0.25(+0.77%) |
May 08, 2007 | 32.24 | 32.31 | 32.05 | 32.27 | 499,558 | -0.03(-0.10%) |
May 07, 2007 | 32.18 | 32.36 | 32.07 | 32.30 | 853,061 | +0.12(+0.37%) |
May 04, 2007 | 32.42 | 32.61 | 31.93 | 32.18 | 1,581,654 | -0.39(-1.20%) |
May 03, 2007 | 32.52 | 32.58 | 32.40 | 32.57 | 556,357 | -0.01(-0.02%) |
May 02, 2007 | 32.38 | 32.59 | 32.33 | 32.58 | 603,512 | +0.18(+0.56%) |
May 01, 2007 | 32.27 | 32.43 | 32.01 | 32.40 | 812,950 | +0.12(+0.38%) |
Apr 30, 2007 | 32.69 | 32.76 | 32.25 | 32.27 | 660,464 | -0.36(-1.10%) |
Apr 27, 2007 | 32.82 | 32.86 | 32.58 | 32.63 | 377,233 | -0.22(-0.68%) |
Apr 26, 2007 | 32.76 | 32.88 | 32.57 | 32.85 | 433,267 | +0.00(+0.00%) |
Apr 25, 2007 | 33.18 | 33.72 | 32.53 | 32.85 | 770,541 | +0.27(+0.84%) |
Apr 24, 2007 | 32.60 | 32.72 | 32.31 | 32.58 | 895,929 | -0.03(-0.08%) |
Apr 23, 2007 | 32.59 | 32.74 | 32.53 | 32.61 | 739,616 | +0.04(+0.12%) |
Apr 20, 2007 | 32.63 | 32.63 | 32.21 | 32.57 | 1,303,322 | +0.27(+0.85%) |
Apr 19, 2007 | 33.20 | 33.51 | 31.61 | 32.29 | 710,527 | -0.29(-0.90%) |
Apr 18, 2007 | 32.53 | 32.67 | 32.26 | 32.59 | 574,882 | +0.06(+0.18%) |
Apr 17, 2007 | 32.67 | 32.67 | 32.40 | 32.53 | 381,520 | -0.13(-0.40%) |
Apr 16, 2007 | 32.25 | 32.70 | 32.22 | 32.66 | 541,507 | +0.56(+1.73%) |
Apr 13, 2007 | 32.14 | 32.17 | 31.96 | 32.10 | 659,698 | -0.07(-0.20%) |
Apr 12, 2007 | 32.05 | 32.21 | 31.89 | 32.17 | 610,554 | +0.12(+0.37%) |
Apr 11, 2007 | 32.50 | 32.50 | 32.02 | 32.05 | 522,367 | -0.49(-1.51%) |
Apr 10, 2007 | 32.43 | 32.57 | 32.38 | 32.54 | 316,300 | +0.01(+0.02%) |
Apr 09, 2007 | 32.52 | 32.66 | 32.25 | 32.53 | 472,307 | +0.12(+0.38%) |
Apr 05, 2007 | 32.45 | 32.46 | 32.33 | 32.41 | 387,643 | -0.04(-0.12%) |
Apr 04, 2007 | 32.65 | 32.82 | 32.27 | 32.45 | 619,128 | -0.14(-0.42%) |
Apr 03, 2007 | 32.31 | 32.66 | 32.31 | 32.59 | 506,447 | +0.39(+1.22%) |
Apr 02, 2007 | 31.97 | 32.24 | 31.95 | 32.20 | 605,961 | +0.19(+0.59%) |
Mar 30, 2007 | 31.88 | 32.03 | 31.66 | 32.01 | 718,029 | +0.16(+0.51%) |
Mar 29, 2007 | 31.86 | 31.90 | 31.68 | 31.84 | 515,174 | +0.10(+0.33%) |
Mar 28, 2007 | 32.06 | 32.06 | 31.68 | 31.74 | 511,347 | -0.37(-1.16%) |
Mar 27, 2007 | 32.30 | 32.35 | 32.01 | 32.11 | 411,374 | -0.34(-1.05%) |
Mar 26, 2007 | 32.45 | 32.48 | 32.11 | 32.45 | 592,029 | +0.00(+0.00%) |
Mar 23, 2007 | 32.40 | 32.50 | 32.20 | 32.45 | 634,131 | +0.08(+0.24%) |
Mar 22, 2007 | 32.54 | 32.65 | 32.33 | 32.37 | 467,254 | -0.22(-0.68%) |
Mar 21, 2007 | 32.33 | 32.59 | 31.94 | 32.59 | 594,173 | +0.25(+0.77%) |
Mar 20, 2007 | 32.06 | 32.35 | 31.97 | 32.35 | 476,746 | +0.30(+0.94%) |
Mar 19, 2007 | 31.87 | 32.06 | 31.72 | 32.04 | 504,763 | +0.42(+1.32%) |
Mar 16, 2007 | 31.77 | 31.91 | 31.45 | 31.63 | 1,019,172 | -0.20(-0.62%) |
Mar 15, 2007 | 31.65 | 31.86 | 31.61 | 31.82 | 603,205 | +0.12(+0.39%) |
Mar 14, 2007 | 31.50 | 31.72 | 31.26 | 31.70 | 1,188,039 | +0.20(+0.62%) |
Mar 13, 2007 | 31.88 | 31.85 | 31.42 | 31.50 | 944,461 | -0.38(-1.19%) |
Mar 12, 2007 | 31.74 | 31.98 | 31.68 | 31.88 | 403,719 | +0.09(+0.29%) |
Mar 09, 2007 | 31.88 | 31.97 | 31.63 | 31.79 | 426,071 | +0.03(+0.08%) |
Mar 08, 2007 | 31.73 | 31.85 | 31.61 | 31.76 | 817,849 | +0.25(+0.79%) |
Mar 07, 2007 | 31.42 | 31.60 | 31.31 | 31.52 | 1,034,023 | -0.14(-0.43%) |
Mar 06, 2007 | 31.51 | 31.77 | 31.23 | 31.65 | 812,643 | +0.27(+0.85%) |
Mar 05, 2007 | 31.30 | 31.76 | 31.03 | 31.39 | 816,471 | -0.10(-0.33%) |
Mar 02, 2007 | 31.65 | 31.83 | 31.44 | 31.49 | 998,198 | -0.20(-0.62%) |