Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.65 | 32.77 | 32.56 | 32.73 | 64,382 | +0.19(+0.60%) |
May 30, 2007 | 32.06 | 32.54 | 32.06 | 32.53 | 103,237 | +0.32(+1.00%) |
May 29, 2007 | 32.23 | 32.31 | 32.08 | 32.21 | 232,453 | +0.06(+0.19%) |
May 25, 2007 | 32.06 | 32.19 | 32.04 | 32.15 | 34,788 | +0.27(+0.83%) |
May 24, 2007 | 32.25 | 32.38 | 31.88 | 31.88 | 40,888 | -0.26(-0.81%) |
May 23, 2007 | 32.20 | 32.34 | 32.14 | 32.14 | 31,400 | +0.01(+0.04%) |
May 22, 2007 | 32.12 | 32.19 | 31.99 | 32.13 | 37,725 | +0.04(+0.12%) |
May 21, 2007 | 31.98 | 32.17 | 31.98 | 32.09 | 76,580 | +0.11(+0.35%) |
May 18, 2007 | 31.88 | 32.02 | 31.88 | 31.98 | 101,204 | +0.13(+0.42%) |
May 17, 2007 | 31.81 | 31.91 | 31.77 | 31.85 | 17,846 | +0.02(+0.07%) |
May 16, 2007 | 31.79 | 31.84 | 31.66 | 31.82 | 35,692 | +0.18(+0.56%) |
May 15, 2007 | 31.74 | 31.93 | 31.62 | 31.65 | 38,177 | +0.01(+0.03%) |
May 14, 2007 | 31.78 | 31.81 | 31.56 | 31.64 | 30,496 | -0.14(-0.43%) |
May 11, 2007 | 31.67 | 31.77 | 31.58 | 31.77 | 36,144 | +0.30(+0.94%) |
May 10, 2007 | 31.73 | 31.76 | 31.46 | 31.48 | 44,276 | -0.41(-1.28%) |
May 09, 2007 | 31.64 | 31.90 | 31.64 | 31.89 | 44,728 | +0.22(+0.68%) |
May 08, 2007 | 31.50 | 31.67 | 31.46 | 31.67 | 77,484 | +0.02(+0.06%) |
May 07, 2007 | 31.67 | 31.73 | 31.64 | 31.65 | 64,607 | +0.05(+0.15%) |
May 04, 2007 | 31.66 | 31.71 | 31.55 | 31.60 | 37,951 | +0.00(+0.00%) |
May 03, 2007 | 31.54 | 31.61 | 31.50 | 31.60 | 54,216 | +0.17(+0.54%) |
May 02, 2007 | 31.20 | 31.53 | 31.20 | 31.43 | 84,261 | +0.32(+1.03%) |
May 01, 2007 | 31.06 | 31.13 | 30.95 | 31.11 | 63,026 | +0.09(+0.28%) |
Apr 30, 2007 | 31.31 | 31.31 | 31.03 | 31.03 | 97,137 | -0.27(-0.86%) |
Apr 27, 2007 | 31.02 | 31.41 | 31.00 | 31.30 | 68,448 | +0.32(+1.03%) |
Apr 26, 2007 | 31.02 | 31.04 | 30.95 | 30.98 | 74,547 | +0.05(+0.16%) |
Apr 25, 2007 | 30.77 | 30.96 | 30.66 | 30.93 | 22,816 | +0.27(+0.87%) |
Apr 24, 2007 | 30.70 | 30.74 | 30.59 | 30.66 | 54,894 | -0.06(-0.19%) |
Apr 23, 2007 | 30.71 | 30.83 | 30.71 | 30.72 | 28,689 | -0.05(-0.16%) |
Apr 20, 2007 | 30.81 | 30.82 | 30.62 | 30.77 | 29,367 | +0.35(+1.16%) |
Apr 19, 2007 | 30.20 | 30.51 | 30.20 | 30.42 | 57,153 | -0.00(-0.01%) |
Apr 18, 2007 | 30.38 | 30.49 | 30.33 | 30.42 | 33,207 | +0.08(+0.28%) |
Apr 17, 2007 | 30.34 | 30.38 | 30.25 | 30.34 | 21,912 | +0.00(+0.01%) |
Apr 16, 2007 | 30.31 | 30.37 | 30.29 | 30.33 | 67,092 | +0.18(+0.59%) |
Apr 13, 2007 | 30.12 | 30.15 | 29.97 | 30.15 | 16,716 | +0.08(+0.27%) |
Apr 12, 2007 | 29.75 | 30.07 | 29.70 | 30.07 | 13,780 | +0.27(+0.89%) |
Apr 11, 2007 | 30.00 | 30.00 | 29.75 | 29.81 | 23,493 | -0.12(-0.41%) |
Apr 10, 2007 | 29.99 | 30.04 | 29.93 | 29.93 | 31,626 | +0.01(+0.04%) |
Apr 09, 2007 | 30.05 | 30.05 | 29.92 | 29.92 | 58,734 | +0.01(+0.04%) |
Apr 05, 2007 | 29.87 | 29.95 | 29.80 | 29.91 | 14,909 | +0.02(+0.07%) |
Apr 04, 2007 | 29.85 | 29.94 | 29.85 | 29.88 | 22,590 | -0.03(-0.10%) |
Apr 03, 2007 | 29.88 | 29.97 | 29.88 | 29.92 | 39,081 | +0.22(+0.75%) |
Apr 02, 2007 | 29.70 | 29.72 | 29.58 | 29.69 | 70,933 | +0.12(+0.40%) |
Mar 30, 2007 | 29.66 | 29.75 | 29.45 | 29.57 | 210,992 | -0.05(-0.16%) |
Mar 29, 2007 | 29.72 | 29.72 | 29.46 | 29.62 | 19,201 | +0.11(+0.36%) |
Mar 28, 2007 | 29.69 | 29.70 | 29.49 | 29.52 | 61,897 | -0.25(-0.85%) |
Mar 27, 2007 | 29.80 | 29.83 | 29.72 | 29.77 | 44,728 | -0.25(-0.83%) |
Mar 26, 2007 | 30.06 | 30.06 | 29.75 | 30.02 | 84,261 | -0.06(-0.19%) |
Mar 23, 2007 | 29.96 | 30.11 | 29.94 | 30.07 | 24,849 | +0.08(+0.28%) |
Mar 22, 2007 | 30.02 | 30.03 | 29.88 | 29.99 | 29,367 | -0.02(-0.07%) |
Mar 21, 2007 | 29.58 | 30.01 | 29.57 | 30.01 | 82,228 | +0.46(+1.54%) |
Mar 20, 2007 | 29.42 | 29.56 | 29.41 | 29.56 | 40,436 | +0.13(+0.45%) |
Mar 19, 2007 | 29.34 | 29.44 | 29.29 | 29.42 | 29,141 | +0.31(+1.05%) |
Mar 16, 2007 | 29.25 | 29.31 | 29.00 | 29.12 | 46,309 | -0.04(-0.15%) |
Mar 15, 2007 | 28.99 | 29.23 | 28.99 | 29.16 | 41,114 | +0.18(+0.61%) |
Mar 14, 2007 | 29.05 | 29.08 | 28.62 | 28.99 | 33,659 | +0.09(+0.32%) |
Mar 13, 2007 | 29.49 | 29.31 | 28.89 | 28.89 | 71,610 | -0.59(-2.01%) |
Mar 12, 2007 | 29.19 | 29.53 | 29.19 | 29.49 | 15,587 | +0.19(+0.66%) |
Mar 09, 2007 | 29.46 | 29.46 | 29.20 | 29.29 | 60,315 | +0.06(+0.20%) |
Mar 08, 2007 | 29.27 | 29.36 | 29.17 | 29.23 | 37,725 | +0.19(+0.64%) |
Mar 07, 2007 | 29.01 | 29.17 | 29.01 | 29.05 | 31,852 | +0.04(+0.14%) |
Mar 06, 2007 | 28.95 | 29.08 | 28.82 | 29.01 | 75,677 | +0.32(+1.13%) |
Mar 05, 2007 | 28.81 | 28.99 | 28.68 | 28.68 | 108,884 | -0.24(-0.84%) |
Mar 02, 2007 | 29.20 | 29.30 | 28.93 | 28.93 | 167,393 | -0.40(-1.37%) |