Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.39 | 32.64 | 31.63 | 31.85 | 705,827 | -0.50(-1.55%) |
May 30, 2007 | 31.81 | 32.37 | 31.73 | 32.35 | 893,063 | +0.54(+1.70%) |
May 29, 2007 | 31.66 | 31.91 | 31.07 | 31.81 | 1,007,042 | +0.35(+1.10%) |
May 25, 2007 | 31.40 | 31.61 | 31.06 | 31.46 | 924,602 | +0.07(+0.22%) |
May 24, 2007 | 31.46 | 31.64 | 30.98 | 31.39 | 953,965 | -0.28(-0.89%) |
May 23, 2007 | 31.71 | 32.34 | 31.52 | 31.67 | 789,664 | -0.16(-0.50%) |
May 22, 2007 | 32.23 | 32.23 | 30.61 | 31.83 | 2,627,132 | -1.53(-4.59%) |
May 21, 2007 | 32.94 | 33.58 | 32.87 | 33.36 | 387,846 | +0.51(+1.54%) |
May 18, 2007 | 32.63 | 33.04 | 32.63 | 32.86 | 674,923 | +0.23(+0.71%) |
May 17, 2007 | 32.98 | 33.45 | 32.62 | 32.63 | 825,195 | -0.36(-1.08%) |
May 16, 2007 | 32.15 | 33.05 | 32.15 | 32.98 | 2,839,679 | +0.84(+2.62%) |
May 15, 2007 | 31.66 | 32.61 | 31.49 | 32.14 | 978,298 | +0.43(+1.36%) |
May 14, 2007 | 32.46 | 32.54 | 31.60 | 31.71 | 448,128 | -0.80(-2.47%) |
May 11, 2007 | 32.28 | 32.56 | 32.22 | 32.51 | 336,545 | +0.42(+1.30%) |
May 10, 2007 | 32.71 | 32.71 | 32.04 | 32.10 | 395,032 | -0.64(-1.94%) |
May 09, 2007 | 32.36 | 32.90 | 32.36 | 32.73 | 524,580 | +0.32(+0.97%) |
May 08, 2007 | 31.92 | 32.47 | 31.74 | 32.42 | 579,872 | +0.39(+1.22%) |
May 07, 2007 | 32.56 | 32.56 | 31.80 | 32.03 | 386,049 | -0.43(-1.31%) |
May 04, 2007 | 32.11 | 32.53 | 32.11 | 32.45 | 527,774 | +0.42(+1.30%) |
May 03, 2007 | 32.01 | 32.25 | 31.84 | 32.04 | 441,342 | +0.11(+0.33%) |
May 02, 2007 | 31.46 | 32.09 | 31.46 | 31.93 | 436,750 | +0.41(+1.29%) |
May 01, 2007 | 31.54 | 31.75 | 31.25 | 31.53 | 756,329 | +0.13(+0.40%) |
Apr 30, 2007 | 31.98 | 32.23 | 31.35 | 31.40 | 695,248 | -0.62(-1.94%) |
Apr 27, 2007 | 32.31 | 32.31 | 31.90 | 32.02 | 322,173 | -0.30(-0.91%) |
Apr 26, 2007 | 32.36 | 32.50 | 32.02 | 32.32 | 432,758 | -0.17(-0.51%) |
Apr 25, 2007 | 32.57 | 32.67 | 32.15 | 32.48 | 506,615 | +0.18(+0.54%) |
Apr 24, 2007 | 32.06 | 32.50 | 31.96 | 32.31 | 355,708 | +0.21(+0.64%) |
Apr 23, 2007 | 31.98 | 32.21 | 31.87 | 32.10 | 345,727 | +0.16(+0.49%) |
Apr 20, 2007 | 32.13 | 32.13 | 31.66 | 31.95 | 365,090 | +0.42(+1.33%) |
Apr 19, 2007 | 31.44 | 31.64 | 31.25 | 31.53 | 394,832 | -0.29(-0.91%) |
Apr 18, 2007 | 31.67 | 31.97 | 31.56 | 31.82 | 734,571 | -0.05(-0.16%) |
Apr 17, 2007 | 31.66 | 31.90 | 31.56 | 31.87 | 364,291 | +0.18(+0.55%) |
Apr 16, 2007 | 31.59 | 31.78 | 31.45 | 31.69 | 350,518 | +0.38(+1.22%) |
Apr 13, 2007 | 31.26 | 31.36 | 31.07 | 31.31 | 682,672 | +0.04(+0.11%) |
Apr 12, 2007 | 31.06 | 31.28 | 30.69 | 31.28 | 469,287 | +0.05(+0.16%) |
Apr 11, 2007 | 31.36 | 31.36 | 31.09 | 31.23 | 961,730 | -0.16(-0.51%) |
Apr 10, 2007 | 31.22 | 31.57 | 30.95 | 31.39 | 472,082 | +0.12(+0.37%) |
Apr 09, 2007 | 31.56 | 31.56 | 31.12 | 31.27 | 413,196 | -0.30(-0.94%) |
Apr 05, 2007 | 31.41 | 31.69 | 31.28 | 31.57 | 251,910 | +0.15(+0.48%) |
Apr 04, 2007 | 31.35 | 31.56 | 31.11 | 31.42 | 449,126 | -0.12(-0.38%) |
Apr 03, 2007 | 31.53 | 31.64 | 31.49 | 31.54 | 698,619 | +0.13(+0.41%) |
Apr 02, 2007 | 30.88 | 31.41 | 30.88 | 31.41 | 915,620 | +0.67(+2.18%) |
Mar 30, 2007 | 30.52 | 30.79 | 30.12 | 30.73 | 919,213 | +0.34(+1.12%) |
Mar 29, 2007 | 30.23 | 30.61 | 29.94 | 30.39 | 484,058 | +0.29(+0.95%) |
Mar 28, 2007 | 29.91 | 30.21 | 29.81 | 30.11 | 867,713 | +0.15(+0.50%) |
Mar 27, 2007 | 30.06 | 30.06 | 29.74 | 29.96 | 497,832 | -0.19(-0.62%) |
Mar 26, 2007 | 29.92 | 30.14 | 29.81 | 30.14 | 311,993 | +0.22(+0.72%) |
Mar 23, 2007 | 29.97 | 30.16 | 29.81 | 29.93 | 401,619 | +0.02(+0.07%) |
Mar 22, 2007 | 29.96 | 30.18 | 29.61 | 29.91 | 611,810 | +0.06(+0.20%) |
Mar 21, 2007 | 29.49 | 29.87 | 29.25 | 29.85 | 416,390 | +0.41(+1.38%) |
Mar 20, 2007 | 28.66 | 29.44 | 28.39 | 29.44 | 498,830 | +0.60(+2.08%) |
Mar 19, 2007 | 28.33 | 29.03 | 28.33 | 28.84 | 538,353 | +0.64(+2.26%) |
Mar 16, 2007 | 28.43 | 28.49 | 27.62 | 28.20 | 855,137 | -0.22(-0.78%) |
Mar 15, 2007 | 28.16 | 28.57 | 28.16 | 28.43 | 455,314 | +0.20(+0.71%) |
Mar 14, 2007 | 27.73 | 28.44 | 27.73 | 28.22 | 913,025 | +0.55(+1.99%) |
Mar 13, 2007 | 28.45 | 28.46 | 27.60 | 27.67 | 625,783 | -0.78(-2.73%) |
Mar 12, 2007 | 27.96 | 28.52 | 27.73 | 28.45 | 841,563 | +0.69(+2.47%) |
Mar 09, 2007 | 27.60 | 27.80 | 27.30 | 27.76 | 604,424 | +0.31(+1.13%) |
Mar 08, 2007 | 27.42 | 27.80 | 27.18 | 27.45 | 676,085 | +0.29(+1.05%) |
Mar 07, 2007 | 26.86 | 27.49 | 26.68 | 27.17 | 1,265,739 | +0.32(+1.19%) |
Mar 06, 2007 | 26.30 | 26.90 | 26.15 | 26.85 | 1,353,568 | +0.83(+3.20%) |
Mar 05, 2007 | 25.73 | 26.33 | 25.66 | 26.02 | 977,699 | +0.10(+0.37%) |
Mar 02, 2007 | 26.52 | 26.52 | 25.81 | 25.92 | 512,204 | -0.59(-2.23%) |