Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.05 | 35.21 | 33.93 | 34.47 | 1,964,648 | +0.56(+1.64%) |
May 30, 2007 | 32.66 | 33.93 | 31.98 | 33.92 | 2,297,843 | +1.49(+4.59%) |
May 29, 2007 | 33.17 | 33.61 | 32.29 | 32.43 | 2,078,584 | -0.54(-1.64%) |
May 25, 2007 | 32.16 | 33.09 | 32.27 | 32.97 | 1,380,658 | +0.80(+2.50%) |
May 24, 2007 | 32.23 | 33.17 | 32.06 | 32.16 | 2,571,990 | -0.07(-0.22%) |
May 23, 2007 | 33.29 | 33.46 | 32.23 | 32.23 | 2,790,959 | -1.65(-4.87%) |
May 22, 2007 | 34.11 | 34.11 | 33.26 | 33.88 | 1,906,707 | +0.02(+0.07%) |
May 21, 2007 | 33.45 | 34.29 | 33.39 | 33.86 | 1,912,483 | +0.49(+1.46%) |
May 18, 2007 | 34.23 | 34.23 | 33.08 | 33.37 | 1,722,967 | -0.83(-2.42%) |
May 17, 2007 | 33.61 | 34.33 | 33.29 | 34.20 | 1,289,887 | +0.31(+0.92%) |
May 16, 2007 | 34.93 | 35.13 | 33.48 | 33.89 | 1,970,518 | -0.70(-2.03%) |
May 15, 2007 | 34.35 | 35.15 | 34.10 | 34.59 | 2,165,589 | +0.25(+0.74%) |
May 14, 2007 | 33.79 | 34.52 | 33.70 | 34.34 | 1,869,168 | +0.49(+1.44%) |
May 11, 2007 | 34.21 | 34.25 | 33.67 | 33.85 | 1,438,882 | -0.20(-0.58%) |
May 10, 2007 | 34.77 | 34.77 | 33.76 | 34.05 | 1,326,323 | -0.73(-2.11%) |
May 09, 2007 | 34.05 | 34.89 | 34.04 | 34.78 | 1,413,430 | +0.54(+1.58%) |
May 08, 2007 | 34.23 | 34.33 | 33.29 | 34.24 | 2,086,368 | -0.27(-0.78%) |
May 07, 2007 | 33.88 | 34.56 | 33.42 | 34.51 | 1,913,236 | +0.63(+1.86%) |
May 04, 2007 | 33.65 | 34.20 | 33.49 | 33.88 | 1,833,136 | +0.03(+0.09%) |
May 03, 2007 | 33.85 | 33.89 | 33.30 | 33.85 | 2,929,427 | +0.00(+0.00%) |
May 02, 2007 | 34.41 | 35.03 | 33.73 | 33.85 | 7,434,490 | +0.57(+1.70%) |
May 01, 2007 | 33.36 | 33.69 | 32.66 | 33.29 | 1,884,234 | +0.05(+0.14%) |
Apr 30, 2007 | 33.82 | 34.00 | 33.21 | 33.24 | 1,403,132 | -0.50(-1.49%) |
Apr 27, 2007 | 34.05 | 34.05 | 33.28 | 33.74 | 1,117,399 | -0.38(-1.12%) |
Apr 26, 2007 | 33.69 | 35.03 | 33.69 | 34.12 | 2,476,824 | +0.76(+2.29%) |
Apr 25, 2007 | 32.58 | 33.42 | 32.28 | 33.36 | 1,655,550 | +1.00(+3.08%) |
Apr 24, 2007 | 32.74 | 32.90 | 32.23 | 32.36 | 1,385,806 | -0.33(-1.02%) |
Apr 23, 2007 | 31.38 | 32.84 | 31.38 | 32.70 | 3,797,973 | +1.51(+4.85%) |
Apr 20, 2007 | 30.86 | 31.22 | 30.83 | 31.18 | 1,753,036 | +0.52(+1.69%) |
Apr 19, 2007 | 30.67 | 30.90 | 30.29 | 30.67 | 2,168,225 | -0.06(-0.21%) |
Apr 18, 2007 | 30.46 | 31.12 | 30.29 | 30.73 | 2,207,020 | +0.21(+0.70%) |
Apr 17, 2007 | 30.31 | 30.71 | 30.26 | 30.51 | 2,016,562 | +0.45(+1.51%) |
Apr 16, 2007 | 29.67 | 30.08 | 29.67 | 30.06 | 1,312,340 | +0.50(+1.70%) |
Apr 13, 2007 | 29.23 | 29.64 | 29.19 | 29.56 | 1,717,882 | +0.41(+1.39%) |
Apr 12, 2007 | 28.83 | 29.18 | 28.59 | 29.15 | 1,379,277 | +0.29(+0.99%) |
Apr 11, 2007 | 28.61 | 28.94 | 28.44 | 28.87 | 2,657,718 | +0.22(+0.78%) |
Apr 10, 2007 | 28.73 | 28.87 | 28.44 | 28.64 | 1,286,034 | -0.09(-0.30%) |
Apr 09, 2007 | 28.95 | 29.33 | 28.66 | 28.73 | 2,602,875 | -0.06(-0.22%) |
Apr 05, 2007 | 28.84 | 29.06 | 28.61 | 28.79 | 1,752,157 | +0.03(+0.11%) |
Apr 04, 2007 | 29.07 | 29.18 | 28.63 | 28.76 | 1,837,656 | -0.27(-0.93%) |
Apr 03, 2007 | 28.99 | 29.53 | 28.92 | 29.03 | 1,294,281 | +0.25(+0.89%) |
Apr 02, 2007 | 29.45 | 29.46 | 28.28 | 28.78 | 2,342,581 | -0.67(-2.27%) |
Mar 30, 2007 | 29.60 | 30.46 | 29.16 | 29.45 | 2,071,427 | +0.21(+0.74%) |
Mar 29, 2007 | 28.93 | 29.30 | 28.73 | 29.23 | 1,898,170 | +0.59(+2.06%) |
Mar 28, 2007 | 28.45 | 28.90 | 28.28 | 28.64 | 1,512,610 | +0.09(+0.31%) |
Mar 27, 2007 | 29.22 | 29.32 | 28.39 | 28.55 | 1,534,449 | -0.73(-2.50%) |
Mar 26, 2007 | 29.23 | 29.48 | 28.63 | 29.29 | 1,015,569 | +0.08(+0.27%) |
Mar 23, 2007 | 29.45 | 29.84 | 29.21 | 29.21 | 812,676 | -0.24(-0.81%) |
Mar 22, 2007 | 29.37 | 29.74 | 29.03 | 29.45 | 1,687,876 | +0.09(+0.30%) |
Mar 21, 2007 | 29.07 | 29.61 | 28.86 | 29.36 | 958,313 | +0.38(+1.32%) |
Mar 20, 2007 | 28.98 | 29.24 | 28.83 | 28.98 | 1,435,979 | +0.11(+0.39%) |
Mar 19, 2007 | 28.63 | 29.19 | 28.43 | 28.87 | 865,281 | +0.57(+2.00%) |
Mar 16, 2007 | 28.63 | 28.87 | 28.20 | 28.30 | 692,275 | -0.28(-0.98%) |
Mar 15, 2007 | 28.41 | 28.89 | 28.32 | 28.58 | 1,107,213 | +0.18(+0.65%) |
Mar 14, 2007 | 28.87 | 29.03 | 28.12 | 28.40 | 1,660,632 | -0.36(-1.25%) |
Mar 13, 2007 | 29.69 | 29.58 | 28.60 | 28.75 | 1,026,862 | -0.94(-3.17%) |
Mar 12, 2007 | 29.43 | 29.85 | 29.22 | 29.69 | 1,649,773 | +0.02(+0.05%) |
Mar 09, 2007 | 29.38 | 30.09 | 29.32 | 29.68 | 2,509,592 | +0.44(+1.50%) |
Mar 08, 2007 | 29.03 | 29.30 | 28.81 | 29.24 | 4,115,611 | +0.57(+2.00%) |
Mar 07, 2007 | 28.48 | 29.52 | 28.28 | 28.67 | 2,647,445 | +0.38(+1.35%) |
Mar 06, 2007 | 28.87 | 28.98 | 28.20 | 28.28 | 2,106,330 | +0.02(+0.06%) |
Mar 05, 2007 | 28.13 | 28.71 | 27.97 | 28.27 | 1,538,473 | -0.04(-0.14%) |
Mar 02, 2007 | 28.94 | 28.94 | 28.06 | 28.31 | 1,556,301 | -0.64(-2.20%) |