Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.21 | 35.66 | 35.19 | 35.30 | 939,023 | +0.20(+0.57%) |
May 30, 2007 | 34.28 | 35.10 | 34.13 | 35.10 | 873,585 | +0.67(+1.95%) |
May 29, 2007 | 34.27 | 34.56 | 34.25 | 34.43 | 437,521 | +0.18(+0.52%) |
May 25, 2007 | 34.09 | 34.48 | 34.09 | 34.25 | 363,192 | +0.22(+0.65%) |
May 24, 2007 | 34.97 | 35.22 | 33.96 | 34.03 | 700,442 | -1.08(-3.09%) |
May 23, 2007 | 35.23 | 35.62 | 34.98 | 35.12 | 702,919 | -0.01(-0.04%) |
May 22, 2007 | 35.11 | 35.36 | 35.03 | 35.13 | 380,681 | +0.02(+0.06%) |
May 21, 2007 | 34.70 | 35.34 | 34.68 | 35.11 | 1,216,664 | +0.34(+0.99%) |
May 18, 2007 | 34.65 | 34.83 | 34.27 | 34.77 | 729,736 | +0.16(+0.48%) |
May 17, 2007 | 34.60 | 34.86 | 34.38 | 34.60 | 458,071 | -0.04(-0.12%) |
May 16, 2007 | 34.20 | 34.65 | 34.20 | 34.64 | 1,578,982 | +0.56(+1.63%) |
May 15, 2007 | 34.28 | 34.60 | 34.00 | 34.09 | 1,076,168 | -0.19(-0.56%) |
May 14, 2007 | 34.38 | 34.49 | 34.07 | 34.28 | 556,892 | -0.12(-0.34%) |
May 11, 2007 | 34.44 | 34.60 | 34.27 | 34.40 | 505,000 | +0.10(+0.28%) |
May 10, 2007 | 34.49 | 34.56 | 34.18 | 34.30 | 786,576 | -0.27(-0.79%) |
May 09, 2007 | 34.29 | 34.65 | 34.09 | 34.57 | 586,179 | +0.23(+0.68%) |
May 08, 2007 | 34.20 | 34.53 | 33.94 | 34.34 | 807,126 | +0.08(+0.24%) |
May 07, 2007 | 34.44 | 34.44 | 34.10 | 34.26 | 469,001 | -0.19(-0.54%) |
May 04, 2007 | 34.36 | 34.64 | 34.24 | 34.44 | 1,134,174 | +0.13(+0.38%) |
May 03, 2007 | 34.16 | 34.73 | 34.14 | 34.31 | 1,404,236 | +0.21(+0.60%) |
May 02, 2007 | 33.52 | 34.46 | 33.52 | 34.11 | 1,028,192 | +0.58(+1.74%) |
May 01, 2007 | 33.74 | 33.93 | 33.37 | 33.52 | 656,864 | -0.10(-0.31%) |
Apr 30, 2007 | 33.92 | 34.44 | 33.54 | 33.63 | 848,371 | -0.63(-1.84%) |
Apr 27, 2007 | 34.40 | 34.58 | 33.62 | 34.26 | 1,233,862 | -0.81(-2.31%) |
Apr 26, 2007 | 35.34 | 35.78 | 35.05 | 35.07 | 554,407 | -0.23(-0.66%) |
Apr 25, 2007 | 34.99 | 35.49 | 34.59 | 35.30 | 886,834 | +0.37(+1.06%) |
Apr 24, 2007 | 34.84 | 35.29 | 34.62 | 34.93 | 807,709 | +0.08(+0.22%) |
Apr 23, 2007 | 34.95 | 35.26 | 34.75 | 34.86 | 748,197 | +0.03(+0.10%) |
Apr 20, 2007 | 34.41 | 34.95 | 34.38 | 34.82 | 905,940 | +0.48(+1.40%) |
Apr 19, 2007 | 33.63 | 34.39 | 33.32 | 34.34 | 973,127 | +0.54(+1.60%) |
Apr 18, 2007 | 33.74 | 34.04 | 33.70 | 33.80 | 744,019 | -0.06(-0.18%) |
Apr 17, 2007 | 33.96 | 33.96 | 33.76 | 33.86 | 458,071 | -0.10(-0.30%) |
Apr 16, 2007 | 33.72 | 34.14 | 33.57 | 33.96 | 380,098 | +0.30(+0.90%) |
Apr 13, 2007 | 33.76 | 33.79 | 33.26 | 33.66 | 376,892 | -0.10(-0.31%) |
Apr 12, 2007 | 33.35 | 33.86 | 33.22 | 33.76 | 678,580 | +0.32(+0.94%) |
Apr 11, 2007 | 33.75 | 33.83 | 33.44 | 33.45 | 691,114 | -0.30(-0.89%) |
Apr 10, 2007 | 33.52 | 33.92 | 33.39 | 33.75 | 322,092 | +0.19(+0.57%) |
Apr 09, 2007 | 33.07 | 33.63 | 33.00 | 33.56 | 763,986 | +0.59(+1.79%) |
Apr 05, 2007 | 32.72 | 33.05 | 32.59 | 32.97 | 655,698 | +0.12(+0.38%) |
Apr 04, 2007 | 33.13 | 33.15 | 32.59 | 32.85 | 881,892 | -0.31(-0.93%) |
Apr 03, 2007 | 32.95 | 33.25 | 32.87 | 33.15 | 723,761 | +0.32(+0.98%) |
Apr 02, 2007 | 32.81 | 32.87 | 32.54 | 32.83 | 651,618 | +0.03(+0.10%) |
Mar 30, 2007 | 32.96 | 33.20 | 32.43 | 32.80 | 1,036,380 | -0.08(-0.25%) |
Mar 29, 2007 | 33.16 | 33.31 | 32.62 | 32.88 | 851,577 | -0.17(-0.52%) |
Mar 28, 2007 | 33.17 | 33.26 | 32.87 | 33.05 | 420,906 | -0.28(-0.84%) |
Mar 27, 2007 | 33.63 | 33.63 | 33.28 | 33.33 | 458,362 | -0.38(-1.14%) |
Mar 26, 2007 | 33.90 | 33.96 | 33.27 | 33.72 | 704,960 | -0.25(-0.73%) |
Mar 23, 2007 | 33.64 | 34.11 | 33.48 | 33.96 | 474,540 | +0.34(+1.02%) |
Mar 22, 2007 | 33.04 | 33.65 | 33.03 | 33.62 | 1,047,602 | +0.63(+1.91%) |
Mar 21, 2007 | 32.32 | 33.06 | 32.16 | 32.99 | 503,397 | +0.77(+2.39%) |
Mar 20, 2007 | 31.97 | 32.26 | 31.94 | 32.22 | 882,038 | +0.18(+0.56%) |
Mar 19, 2007 | 32.08 | 32.19 | 31.84 | 32.04 | 637,043 | +0.09(+0.28%) |
Mar 16, 2007 | 31.93 | 32.04 | 31.58 | 31.95 | 741,104 | -0.03(-0.09%) |
Mar 15, 2007 | 31.41 | 32.04 | 31.40 | 31.98 | 412,307 | +0.51(+1.64%) |
Mar 14, 2007 | 31.29 | 31.55 | 30.83 | 31.47 | 716,619 | +0.12(+0.39%) |
Mar 13, 2007 | 32.21 | 32.16 | 31.18 | 31.34 | 931,299 | -0.86(-2.68%) |
Mar 12, 2007 | 32.10 | 32.26 | 32.04 | 32.21 | 397,004 | -0.04(-0.13%) |
Mar 09, 2007 | 32.24 | 32.39 | 32.01 | 32.25 | 363,192 | +0.27(+0.86%) |
Mar 08, 2007 | 32.01 | 32.25 | 31.91 | 31.97 | 596,964 | +0.13(+0.41%) |
Mar 07, 2007 | 31.54 | 32.02 | 31.49 | 31.84 | 719,243 | +0.21(+0.67%) |
Mar 06, 2007 | 31.26 | 31.84 | 31.26 | 31.63 | 1,113,770 | +0.71(+2.31%) |
Mar 05, 2007 | 30.88 | 31.14 | 30.61 | 30.92 | 1,073,253 | -0.20(-0.64%) |
Mar 02, 2007 | 31.63 | 31.67 | 31.06 | 31.12 | 1,722,685 | -0.62(-1.95%) |