Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.61 | 34.71 | 34.48 | 34.63 | 346,300 | +0.13(+0.38%) |
May 30, 2007 | 33.90 | 34.50 | 33.81 | 34.50 | 1,377,100 | +0.49(+1.44%) |
May 29, 2007 | 34.00 | 34.12 | 33.88 | 34.01 | 1,399,500 | +0.13(+0.38%) |
May 25, 2007 | 33.80 | 33.89 | 33.67 | 33.88 | 334,670 | +0.25(+0.74%) |
May 24, 2007 | 33.90 | 34.06 | 33.62 | 33.63 | 143,800 | -0.27(-0.80%) |
May 23, 2007 | 33.92 | 34.10 | 33.87 | 33.90 | 236,000 | +0.17(+0.50%) |
May 22, 2007 | 33.83 | 33.89 | 33.73 | 33.73 | 194,800 | -0.03(-0.09%) |
May 21, 2007 | 33.63 | 33.91 | 33.63 | 33.76 | 507,700 | +0.36(+1.08%) |
May 18, 2007 | 33.39 | 33.44 | 33.26 | 33.40 | 246,800 | +0.13(+0.39%) |
May 17, 2007 | 33.30 | 33.35 | 33.20 | 33.27 | 303,500 | -0.07(-0.21%) |
May 16, 2007 | 33.16 | 33.37 | 33.03 | 33.34 | 190,500 | +0.28(+0.85%) |
May 15, 2007 | 32.91 | 33.30 | 32.91 | 33.06 | 210,000 | +0.14(+0.43%) |
May 14, 2007 | 33.00 | 33.04 | 32.85 | 32.92 | 242,200 | -0.05(-0.15%) |
May 11, 2007 | 32.66 | 32.97 | 32.63 | 32.97 | 139,300 | +0.33(+1.01%) |
May 10, 2007 | 32.93 | 32.94 | 32.52 | 32.64 | 179,700 | -0.39(-1.18%) |
May 09, 2007 | 32.77 | 33.16 | 32.77 | 33.03 | 589,300 | +0.23(+0.70%) |
May 08, 2007 | 32.68 | 32.80 | 32.52 | 32.80 | 383,100 | +0.01(+0.03%) |
May 07, 2007 | 32.83 | 32.89 | 32.75 | 32.79 | 268,600 | +0.00(+0.00%) |
May 04, 2007 | 32.68 | 32.83 | 32.58 | 32.79 | 873,100 | +0.18(+0.55%) |
May 03, 2007 | 32.28 | 32.69 | 32.28 | 32.61 | 473,900 | +0.43(+1.34%) |
May 02, 2007 | 31.87 | 32.28 | 31.87 | 32.18 | 193,875 | +0.47(+1.48%) |
May 01, 2007 | 31.80 | 31.84 | 31.60 | 31.71 | 1,932,525 | -0.07(-0.22%) |
Apr 30, 2007 | 32.07 | 32.07 | 31.71 | 31.78 | 236,400 | -0.16(-0.50%) |
Apr 27, 2007 | 31.99 | 32.03 | 31.87 | 31.94 | 291,027 | -0.14(-0.44%) |
Apr 26, 2007 | 32.19 | 32.25 | 32.02 | 32.08 | 333,300 | +0.01(+0.03%) |
Apr 25, 2007 | 32.14 | 32.18 | 31.99 | 32.07 | 154,115 | +0.10(+0.31%) |
Apr 24, 2007 | 32.02 | 32.10 | 31.88 | 31.97 | 299,200 | -0.13(-0.40%) |
Apr 23, 2007 | 32.34 | 32.34 | 31.98 | 32.10 | 460,300 | -0.17(-0.53%) |
Apr 20, 2007 | 32.17 | 32.32 | 32.17 | 32.27 | 195,400 | +0.31(+0.97%) |
Apr 19, 2007 | 31.87 | 32.06 | 31.70 | 31.96 | 177,700 | +0.07(+0.22%) |
Apr 18, 2007 | 31.93 | 32.02 | 31.76 | 31.89 | 180,200 | -0.05(-0.16%) |
Apr 17, 2007 | 31.92 | 32.02 | 31.87 | 31.94 | 235,198 | -0.04(-0.13%) |
Apr 16, 2007 | 31.79 | 32.02 | 31.79 | 31.98 | 123,500 | +0.31(+0.98%) |
Apr 13, 2007 | 31.45 | 31.67 | 31.40 | 31.67 | 578,470 | +0.14(+0.44%) |
Apr 12, 2007 | 31.33 | 31.54 | 31.25 | 31.53 | 183,610 | +0.21(+0.67%) |
Apr 11, 2007 | 31.60 | 31.60 | 31.30 | 31.32 | 663,100 | -0.35(-1.11%) |
Apr 10, 2007 | 31.75 | 31.75 | 31.52 | 31.67 | 241,900 | +0.10(+0.32%) |
Apr 09, 2007 | 31.70 | 31.70 | 31.55 | 31.57 | 285,300 | -0.04(-0.13%) |
Apr 05, 2007 | 31.30 | 31.64 | 31.30 | 31.61 | 354,100 | +0.13(+0.41%) |
Apr 04, 2007 | 31.55 | 31.57 | 31.40 | 31.48 | 1,001,100 | -0.09(-0.29%) |
Apr 03, 2007 | 31.56 | 31.61 | 31.44 | 31.57 | 871,417 | +0.19(+0.61%) |
Apr 02, 2007 | 31.34 | 31.39 | 31.18 | 31.38 | 275,200 | +0.26(+0.84%) |
Mar 30, 2007 | 31.11 | 31.28 | 31.06 | 31.12 | 263,500 | -0.01(-0.03%) |
Mar 29, 2007 | 31.05 | 31.17 | 30.89 | 31.13 | 211,100 | +0.31(+1.01%) |
Mar 28, 2007 | 30.99 | 30.99 | 30.71 | 30.82 | 273,600 | -0.30(-0.96%) |
Mar 27, 2007 | 31.20 | 31.20 | 30.90 | 31.12 | 139,100 | +0.09(+0.29%) |
Mar 26, 2007 | 31.40 | 32.00 | 30.78 | 31.03 | 213,400 | -0.09(-0.29%) |
Mar 23, 2007 | 31.28 | 31.28 | 31.08 | 31.12 | 215,900 | -0.21(-0.67%) |
Mar 22, 2007 | 31.19 | 31.40 | 31.10 | 31.33 | 573,400 | +0.21(+0.67%) |
Mar 21, 2007 | 30.62 | 31.20 | 30.62 | 31.12 | 459,600 | +0.45(+1.47%) |
Mar 20, 2007 | 30.45 | 30.69 | 30.38 | 30.67 | 156,000 | +0.17(+0.56%) |
Mar 19, 2007 | 30.37 | 30.57 | 30.36 | 30.50 | 111,100 | +0.32(+1.06%) |
Mar 16, 2007 | 30.30 | 30.39 | 30.09 | 30.18 | 255,400 | -0.07(-0.23%) |
Mar 15, 2007 | 30.14 | 30.27 | 30.08 | 30.25 | 230,400 | +0.04(+0.13%) |
Mar 14, 2007 | 30.16 | 30.25 | 29.80 | 30.21 | 266,600 | +0.01(+0.03%) |
Mar 13, 2007 | 30.54 | 30.60 | 30.15 | 30.20 | 207,100 | -0.34(-1.11%) |
Mar 12, 2007 | 30.33 | 30.69 | 30.25 | 30.54 | 94,100 | +0.12(+0.39%) |
Mar 09, 2007 | 30.39 | 30.46 | 30.28 | 30.42 | 268,000 | +0.24(+0.80%) |
Mar 08, 2007 | 30.01 | 30.35 | 30.01 | 30.18 | 164,700 | +0.36(+1.21%) |
Mar 07, 2007 | 30.04 | 30.04 | 29.82 | 29.82 | 173,200 | -0.23(-0.76%) |
Mar 06, 2007 | 30.01 | 30.19 | 29.79 | 30.05 | 341,200 | +0.37(+1.24%) |
Mar 05, 2007 | 29.99 | 30.19 | 29.65 | 29.68 | 320,100 | -0.44(-1.46%) |
Mar 02, 2007 | 30.30 | 30.58 | 30.12 | 30.12 | 342,800 | -0.34(-1.12%) |