Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.47 | 34.66 | 34.38 | 34.57 | 194,479 | +0.23(+0.68%) |
May 30, 2007 | 33.74 | 34.34 | 33.73 | 34.34 | 102,929 | +0.38(+1.11%) |
May 29, 2007 | 33.79 | 34.09 | 33.79 | 33.96 | 296,116 | +0.21(+0.62%) |
May 25, 2007 | 33.64 | 33.81 | 33.62 | 33.75 | 221,375 | +0.22(+0.66%) |
May 24, 2007 | 34.04 | 34.21 | 33.48 | 33.53 | 249,306 | -0.55(-1.60%) |
May 23, 2007 | 34.33 | 34.47 | 34.08 | 34.08 | 711,196 | -0.20(-0.59%) |
May 22, 2007 | 34.22 | 34.36 | 34.12 | 34.28 | 418,183 | +0.07(+0.19%) |
May 21, 2007 | 34.00 | 34.30 | 33.92 | 34.21 | 473,786 | +0.26(+0.75%) |
May 18, 2007 | 33.90 | 34.06 | 33.78 | 33.96 | 259,651 | +0.13(+0.38%) |
May 17, 2007 | 33.80 | 33.95 | 33.68 | 33.83 | 761,109 | -0.02(-0.07%) |
May 16, 2007 | 33.73 | 33.86 | 33.59 | 33.85 | 152,325 | +0.15(+0.45%) |
May 15, 2007 | 33.79 | 34.07 | 33.65 | 33.70 | 247,754 | -0.14(-0.41%) |
May 14, 2007 | 33.92 | 34.04 | 33.72 | 33.84 | 152,583 | -0.13(-0.38%) |
May 11, 2007 | 33.72 | 33.97 | 33.72 | 33.97 | 156,204 | +0.36(+1.06%) |
May 10, 2007 | 33.90 | 33.99 | 33.59 | 33.61 | 246,203 | -0.47(-1.38%) |
May 09, 2007 | 33.73 | 34.13 | 33.73 | 34.09 | 151,032 | +0.25(+0.73%) |
May 08, 2007 | 33.64 | 33.86 | 33.51 | 33.84 | 236,893 | +0.00(+0.01%) |
May 07, 2007 | 33.74 | 33.87 | 33.74 | 33.83 | 164,221 | +0.05(+0.15%) |
May 04, 2007 | 33.73 | 33.81 | 33.64 | 33.78 | 272,840 | +0.12(+0.36%) |
May 03, 2007 | 33.60 | 33.74 | 33.56 | 33.66 | 606,456 | +0.09(+0.26%) |
May 02, 2007 | 33.22 | 33.64 | 33.22 | 33.58 | 118,705 | +0.38(+1.15%) |
May 01, 2007 | 33.13 | 33.27 | 32.89 | 33.20 | 803,522 | +0.12(+0.36%) |
Apr 30, 2007 | 33.62 | 33.62 | 33.08 | 33.08 | 194,479 | -0.58(-1.72%) |
Apr 27, 2007 | 33.58 | 33.72 | 33.54 | 33.66 | 202,755 | -0.14(-0.42%) |
Apr 26, 2007 | 33.74 | 33.83 | 33.58 | 33.80 | 134,739 | +0.04(+0.13%) |
Apr 25, 2007 | 33.62 | 33.82 | 33.49 | 33.76 | 175,600 | +0.27(+0.80%) |
Apr 24, 2007 | 33.54 | 33.54 | 33.30 | 33.49 | 217,755 | -0.02(-0.06%) |
Apr 23, 2007 | 33.36 | 33.56 | 33.35 | 33.51 | 194,221 | +0.07(+0.22%) |
Apr 20, 2007 | 33.33 | 33.47 | 33.29 | 33.44 | 197,841 | +0.33(+0.99%) |
Apr 19, 2007 | 32.96 | 33.25 | 32.92 | 33.11 | 164,997 | -0.11(-0.34%) |
Apr 18, 2007 | 33.18 | 33.32 | 33.02 | 33.22 | 220,341 | -0.01(-0.03%) |
Apr 17, 2007 | 33.23 | 33.31 | 33.16 | 33.23 | 194,479 | +0.05(+0.16%) |
Apr 16, 2007 | 33.01 | 33.22 | 33.01 | 33.18 | 170,428 | +0.30(+0.91%) |
Apr 13, 2007 | 32.85 | 32.90 | 32.70 | 32.88 | 196,548 | +0.07(+0.21%) |
Apr 12, 2007 | 32.61 | 32.81 | 32.43 | 32.81 | 411,717 | +0.15(+0.46%) |
Apr 11, 2007 | 32.86 | 32.86 | 32.58 | 32.66 | 223,186 | -0.15(-0.46%) |
Apr 10, 2007 | 32.77 | 32.89 | 32.75 | 32.81 | 147,411 | +0.08(+0.24%) |
Apr 09, 2007 | 32.72 | 32.80 | 32.64 | 32.73 | 204,824 | +0.07(+0.21%) |
Apr 05, 2007 | 32.58 | 32.74 | 32.48 | 32.66 | 627,404 | +0.07(+0.23%) |
Apr 04, 2007 | 32.60 | 32.67 | 32.53 | 32.59 | 360,511 | -0.05(-0.15%) |
Apr 03, 2007 | 32.51 | 32.72 | 32.51 | 32.64 | 378,356 | +0.23(+0.70%) |
Apr 02, 2007 | 32.36 | 32.41 | 32.20 | 32.41 | 726,196 | +0.11(+0.35%) |
Mar 30, 2007 | 32.26 | 32.40 | 32.01 | 32.30 | 250,858 | +0.12(+0.37%) |
Mar 29, 2007 | 32.39 | 32.40 | 31.98 | 32.18 | 219,565 | -0.02(-0.06%) |
Mar 28, 2007 | 32.26 | 32.31 | 32.02 | 32.20 | 159,307 | -0.14(-0.44%) |
Mar 27, 2007 | 32.44 | 32.44 | 32.24 | 32.34 | 273,875 | -0.18(-0.55%) |
Mar 26, 2007 | 32.64 | 32.64 | 32.25 | 32.52 | 178,186 | -0.17(-0.53%) |
Mar 23, 2007 | 32.71 | 32.74 | 32.63 | 32.69 | 204,565 | +0.09(+0.28%) |
Mar 22, 2007 | 32.67 | 32.74 | 32.48 | 32.60 | 396,459 | -0.02(-0.06%) |
Mar 21, 2007 | 32.16 | 32.67 | 32.03 | 32.62 | 383,787 | +0.52(+1.61%) |
Mar 20, 2007 | 31.80 | 32.10 | 31.77 | 32.10 | 241,289 | +0.27(+0.85%) |
Mar 19, 2007 | 31.77 | 31.90 | 31.70 | 31.83 | 144,049 | +0.33(+1.04%) |
Mar 16, 2007 | 31.66 | 31.74 | 31.45 | 31.50 | 135,515 | -0.19(-0.60%) |
Mar 15, 2007 | 31.45 | 31.72 | 31.45 | 31.69 | 119,998 | +0.20(+0.63%) |
Mar 14, 2007 | 31.33 | 31.51 | 30.94 | 31.49 | 274,392 | +0.14(+0.46%) |
Mar 13, 2007 | 31.96 | 31.87 | 31.30 | 31.35 | 201,979 | -0.61(-1.91%) |
Mar 12, 2007 | 31.75 | 32.01 | 31.73 | 31.96 | 168,876 | +0.08(+0.27%) |
Mar 09, 2007 | 31.93 | 31.94 | 31.69 | 31.88 | 500,423 | +0.12(+0.39%) |
Mar 08, 2007 | 31.77 | 31.87 | 31.61 | 31.75 | 320,684 | +0.29(+0.91%) |
Mar 07, 2007 | 31.36 | 31.66 | 31.35 | 31.47 | 379,390 | +0.07(+0.23%) |
Mar 06, 2007 | 31.12 | 31.54 | 31.12 | 31.39 | 256,289 | +0.65(+2.11%) |
Mar 05, 2007 | 31.10 | 31.46 | 30.74 | 30.74 | 1,168,430 | -0.72(-2.29%) |
Mar 02, 2007 | 31.97 | 31.97 | 31.46 | 31.46 | 630,249 | -0.49(-1.54%) |