Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.98 | 34.20 | 32.90 | 34.10 | 700,866 | +1.12(+3.40%) |
May 30, 2007 | 32.29 | 33.00 | 32.19 | 32.98 | 341,560 | +0.40(+1.23%) |
May 29, 2007 | 32.54 | 33.06 | 32.40 | 32.58 | 356,426 | +0.10(+0.31%) |
May 25, 2007 | 32.77 | 33.10 | 32.47 | 32.48 | 541,949 | -0.34(-1.04%) |
May 24, 2007 | 33.56 | 33.70 | 32.55 | 32.82 | 381,693 | -0.85(-2.52%) |
May 23, 2007 | 33.50 | 34.07 | 33.04 | 33.67 | 577,092 | +0.11(+0.33%) |
May 22, 2007 | 33.42 | 33.72 | 33.11 | 33.56 | 283,673 | +0.09(+0.27%) |
May 21, 2007 | 33.25 | 33.81 | 32.90 | 33.47 | 404,551 | +0.09(+0.27%) |
May 18, 2007 | 32.59 | 33.65 | 32.21 | 33.38 | 578,271 | +0.94(+2.90%) |
May 17, 2007 | 32.55 | 33.06 | 32.33 | 32.44 | 307,881 | -0.26(-0.80%) |
May 16, 2007 | 33.00 | 33.13 | 32.00 | 32.70 | 361,690 | -0.01(-0.03%) |
May 15, 2007 | 33.19 | 33.35 | 32.66 | 32.71 | 386,620 | -0.30(-0.91%) |
May 14, 2007 | 33.74 | 33.76 | 32.92 | 33.01 | 432,614 | -0.79(-2.34%) |
May 11, 2007 | 33.64 | 33.98 | 33.40 | 33.80 | 287,838 | +0.48(+1.44%) |
May 10, 2007 | 33.85 | 33.85 | 33.30 | 33.32 | 439,774 | -0.56(-1.65%) |
May 09, 2007 | 33.72 | 34.17 | 33.41 | 33.88 | 348,337 | +0.10(+0.30%) |
May 08, 2007 | 33.64 | 33.97 | 33.31 | 33.78 | 506,321 | +0.17(+0.51%) |
May 07, 2007 | 33.85 | 33.97 | 33.54 | 33.61 | 579,003 | -0.38(-1.12%) |
May 04, 2007 | 33.13 | 34.04 | 33.04 | 33.99 | 678,307 | +0.81(+2.44%) |
May 03, 2007 | 33.72 | 33.75 | 32.82 | 33.18 | 650,842 | -0.69(-2.04%) |
May 02, 2007 | 33.17 | 34.00 | 33.02 | 33.87 | 856,700 | +0.92(+2.79%) |
May 01, 2007 | 33.26 | 33.34 | 32.77 | 32.95 | 680,475 | -0.30(-0.90%) |
Apr 30, 2007 | 33.86 | 33.86 | 32.93 | 33.25 | 911,229 | -0.73(-2.15%) |
Apr 27, 2007 | 34.38 | 34.70 | 33.60 | 33.98 | 2,634,434 | -4.68(-12.11%) |
Apr 26, 2007 | 37.90 | 38.78 | 37.90 | 38.66 | 518,889 | +0.63(+1.66%) |
Apr 25, 2007 | 38.09 | 38.25 | 37.50 | 38.03 | 504,451 | +0.04(+0.11%) |
Apr 24, 2007 | 37.72 | 38.24 | 37.60 | 37.99 | 568,498 | +0.27(+0.72%) |
Apr 23, 2007 | 37.10 | 37.84 | 37.08 | 37.72 | 410,779 | +0.69(+1.86%) |
Apr 20, 2007 | 36.81 | 37.04 | 36.52 | 37.03 | 548,719 | +0.71(+1.95%) |
Apr 19, 2007 | 36.76 | 36.90 | 36.20 | 36.32 | 403,514 | -0.44(-1.20%) |
Apr 18, 2007 | 36.85 | 37.19 | 36.66 | 36.76 | 367,214 | -0.26(-0.70%) |
Apr 17, 2007 | 36.70 | 37.04 | 36.40 | 37.02 | 401,785 | +0.37(+1.01%) |
Apr 16, 2007 | 36.20 | 36.90 | 36.18 | 36.65 | 316,885 | +0.74(+2.06%) |
Apr 13, 2007 | 35.76 | 36.09 | 35.63 | 35.91 | 246,738 | +0.10(+0.28%) |
Apr 12, 2007 | 35.15 | 35.90 | 35.02 | 35.81 | 592,795 | +0.56(+1.59%) |
Apr 11, 2007 | 35.89 | 35.99 | 35.13 | 35.25 | 376,241 | -0.50(-1.40%) |
Apr 10, 2007 | 35.52 | 35.96 | 35.52 | 35.75 | 286,094 | +0.15(+0.42%) |
Apr 09, 2007 | 35.77 | 36.10 | 35.50 | 35.60 | 302,346 | -0.20(-0.56%) |
Apr 05, 2007 | 35.71 | 35.86 | 35.53 | 35.80 | 199,663 | +0.20(+0.56%) |
Apr 04, 2007 | 35.81 | 36.06 | 35.41 | 35.60 | 375,268 | -0.35(-0.97%) |
Apr 03, 2007 | 35.99 | 36.18 | 35.75 | 35.95 | 607,081 | -0.02(-0.06%) |
Apr 02, 2007 | 36.34 | 36.91 | 35.54 | 35.97 | 883,786 | +1.09(+3.12%) |
Mar 30, 2007 | 34.33 | 35.00 | 34.06 | 34.88 | 557,528 | +0.73(+2.14%) |
Mar 29, 2007 | 34.81 | 34.83 | 33.75 | 34.15 | 318,682 | -0.41(-1.19%) |
Mar 28, 2007 | 34.39 | 34.76 | 34.12 | 34.56 | 274,234 | -0.10(-0.29%) |
Mar 27, 2007 | 34.40 | 34.80 | 34.20 | 34.66 | 408,325 | +0.12(+0.35%) |
Mar 26, 2007 | 34.80 | 34.84 | 34.09 | 34.54 | 477,218 | -0.39(-1.12%) |
Mar 23, 2007 | 34.82 | 35.00 | 34.50 | 34.93 | 362,638 | +0.04(+0.11%) |
Mar 22, 2007 | 35.10 | 35.38 | 34.60 | 34.89 | 432,363 | -0.51(-1.44%) |
Mar 21, 2007 | 34.77 | 35.46 | 34.48 | 35.40 | 784,914 | +0.63(+1.81%) |
Mar 20, 2007 | 32.96 | 35.13 | 32.96 | 34.77 | 992,720 | +1.87(+5.68%) |
Mar 19, 2007 | 33.04 | 33.34 | 32.65 | 32.90 | 438,356 | +0.02(+0.06%) |
Mar 16, 2007 | 33.00 | 33.32 | 32.86 | 32.88 | 778,624 | -0.10(-0.30%) |
Mar 15, 2007 | 32.78 | 33.17 | 32.74 | 32.98 | 1,164,475 | +0.19(+0.58%) |
Mar 14, 2007 | 32.90 | 33.21 | 32.50 | 32.79 | 852,279 | -0.10(-0.30%) |
Mar 13, 2007 | 33.34 | 33.34 | 32.84 | 32.89 | 662,854 | -0.45(-1.35%) |
Mar 12, 2007 | 33.21 | 33.43 | 33.17 | 33.34 | 394,375 | -0.11(-0.33%) |
Mar 09, 2007 | 33.68 | 33.87 | 33.07 | 33.45 | 300,288 | -0.09(-0.27%) |
Mar 08, 2007 | 33.74 | 33.93 | 33.35 | 33.54 | 426,809 | +0.29(+0.87%) |
Mar 07, 2007 | 33.81 | 33.81 | 33.23 | 33.25 | 484,217 | -0.54(-1.60%) |
Mar 06, 2007 | 32.80 | 33.97 | 32.71 | 33.79 | 835,958 | +1.01(+3.08%) |
Mar 05, 2007 | 32.83 | 33.50 | 32.34 | 32.78 | 569,913 | -0.17(-0.52%) |
Mar 02, 2007 | 32.30 | 33.36 | 32.25 | 32.95 | 778,401 | +0.20(+0.61%) |