Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.14 | 35.15 | 34.59 | 34.91 | 137,680 | -0.14(-0.41%) |
May 30, 2007 | 34.71 | 35.30 | 34.38 | 35.05 | 167,635 | -0.14(-0.38%) |
May 29, 2007 | 34.44 | 35.21 | 34.37 | 35.18 | 92,407 | +0.75(+2.17%) |
May 25, 2007 | 34.28 | 34.88 | 34.14 | 34.44 | 75,661 | +0.23(+0.67%) |
May 24, 2007 | 34.56 | 34.96 | 33.62 | 34.21 | 235,101 | -0.46(-1.33%) |
May 23, 2007 | 34.93 | 35.11 | 34.67 | 34.67 | 87,717 | -0.33(-0.93%) |
May 22, 2007 | 34.65 | 34.99 | 34.56 | 34.99 | 78,523 | +0.18(+0.53%) |
May 21, 2007 | 34.58 | 34.99 | 34.37 | 34.81 | 80,695 | +0.06(+0.16%) |
May 18, 2007 | 34.21 | 34.79 | 34.09 | 34.76 | 73,790 | +0.56(+1.65%) |
May 17, 2007 | 34.37 | 34.51 | 34.04 | 34.19 | 99,291 | -0.37(-1.08%) |
May 16, 2007 | 34.51 | 34.56 | 33.79 | 34.56 | 138,382 | +0.23(+0.67%) |
May 15, 2007 | 33.73 | 34.83 | 33.73 | 34.33 | 219,144 | +0.52(+1.55%) |
May 14, 2007 | 34.04 | 34.37 | 33.72 | 33.81 | 116,754 | -0.18(-0.54%) |
May 11, 2007 | 34.03 | 34.25 | 33.61 | 33.99 | 87,010 | +0.42(+1.25%) |
May 10, 2007 | 34.59 | 34.59 | 33.57 | 33.57 | 145,040 | -1.00(-2.90%) |
May 09, 2007 | 34.32 | 34.86 | 33.95 | 34.57 | 92,731 | -0.04(-0.11%) |
May 08, 2007 | 33.88 | 34.64 | 33.51 | 34.61 | 144,028 | +0.41(+1.19%) |
May 07, 2007 | 34.49 | 34.90 | 34.11 | 34.21 | 193,389 | -0.37(-1.06%) |
May 04, 2007 | 34.07 | 34.77 | 33.86 | 34.57 | 120,939 | +0.37(+1.07%) |
May 03, 2007 | 33.78 | 34.58 | 33.67 | 34.21 | 97,896 | +0.49(+1.46%) |
May 02, 2007 | 33.42 | 34.42 | 33.01 | 33.71 | 211,192 | +0.38(+1.14%) |
May 01, 2007 | 33.75 | 33.96 | 32.76 | 33.33 | 211,777 | -0.46(-1.36%) |
Apr 30, 2007 | 33.39 | 34.37 | 32.79 | 33.79 | 297,402 | +0.40(+1.19%) |
Apr 27, 2007 | 30.88 | 33.52 | 30.81 | 33.40 | 237,231 | +2.54(+8.25%) |
Apr 26, 2007 | 30.61 | 30.92 | 29.64 | 30.85 | 223,162 | -0.45(-1.45%) |
Apr 25, 2007 | 31.13 | 31.63 | 30.88 | 31.31 | 61,635 | +0.33(+1.05%) |
Apr 24, 2007 | 31.11 | 31.28 | 30.73 | 30.98 | 48,601 | -0.18(-0.59%) |
Apr 23, 2007 | 31.73 | 31.73 | 31.07 | 31.16 | 50,692 | -0.75(-2.34%) |
Apr 20, 2007 | 31.12 | 32.15 | 30.92 | 31.91 | 165,076 | +1.07(+3.48%) |
Apr 19, 2007 | 31.11 | 31.50 | 30.41 | 30.84 | 86,842 | -0.09(-0.28%) |
Apr 18, 2007 | 31.35 | 31.50 | 30.56 | 30.92 | 59,080 | -0.19(-0.61%) |
Apr 17, 2007 | 30.94 | 31.38 | 30.76 | 31.11 | 81,786 | +0.13(+0.41%) |
Apr 16, 2007 | 30.22 | 31.08 | 30.22 | 30.99 | 72,614 | +0.89(+2.96%) |
Apr 13, 2007 | 29.97 | 30.18 | 29.79 | 30.10 | 220,935 | +0.08(+0.26%) |
Apr 12, 2007 | 30.34 | 30.34 | 29.60 | 30.02 | 74,573 | -0.46(-1.51%) |
Apr 11, 2007 | 30.59 | 30.70 | 29.95 | 30.48 | 144,637 | -0.17(-0.54%) |
Apr 10, 2007 | 30.13 | 30.80 | 30.13 | 30.65 | 76,659 | +0.45(+1.50%) |
Apr 09, 2007 | 30.84 | 31.06 | 29.99 | 30.19 | 70,306 | -0.72(-2.31%) |
Apr 05, 2007 | 30.72 | 31.06 | 30.72 | 30.91 | 51,914 | +0.10(+0.31%) |
Apr 04, 2007 | 30.68 | 30.99 | 30.34 | 30.81 | 57,955 | +0.07(+0.23%) |
Apr 03, 2007 | 30.84 | 31.07 | 30.50 | 30.74 | 101,527 | -0.04(-0.13%) |
Apr 02, 2007 | 30.94 | 30.94 | 30.22 | 30.78 | 89,334 | -0.10(-0.31%) |
Mar 30, 2007 | 31.32 | 31.71 | 30.18 | 30.88 | 432,912 | -0.52(-1.67%) |
Mar 29, 2007 | 31.58 | 31.68 | 30.96 | 31.40 | 223,560 | +0.06(+0.20%) |
Mar 28, 2007 | 30.76 | 31.54 | 30.76 | 31.34 | 354,612 | +0.45(+1.44%) |
Mar 27, 2007 | 30.79 | 31.03 | 30.63 | 30.89 | 102,962 | +0.02(+0.08%) |
Mar 26, 2007 | 31.16 | 31.16 | 30.70 | 30.87 | 139,436 | -0.15(-0.49%) |
Mar 23, 2007 | 31.00 | 31.08 | 30.37 | 31.02 | 121,914 | +0.01(+0.03%) |
Mar 22, 2007 | 30.56 | 31.04 | 30.34 | 31.01 | 224,028 | +0.50(+1.64%) |
Mar 21, 2007 | 29.88 | 30.51 | 29.61 | 30.51 | 95,913 | +0.73(+2.46%) |
Mar 20, 2007 | 29.72 | 29.87 | 29.45 | 29.78 | 80,858 | +0.08(+0.27%) |
Mar 19, 2007 | 29.33 | 29.78 | 29.33 | 29.70 | 160,771 | +0.41(+1.38%) |
Mar 16, 2007 | 29.44 | 29.45 | 28.84 | 29.29 | 227,621 | -0.15(-0.51%) |
Mar 15, 2007 | 29.13 | 29.52 | 29.10 | 29.44 | 122,473 | +0.36(+1.23%) |
Mar 14, 2007 | 29.06 | 29.16 | 28.78 | 29.09 | 222,513 | -0.13(-0.44%) |
Mar 13, 2007 | 29.64 | 29.48 | 29.08 | 29.21 | 263,757 | -0.42(-1.42%) |
Mar 12, 2007 | 29.33 | 29.64 | 29.02 | 29.64 | 148,169 | +0.52(+1.80%) |
Mar 09, 2007 | 28.68 | 29.11 | 28.65 | 29.11 | 169,887 | +0.64(+2.26%) |
Mar 08, 2007 | 28.68 | 29.10 | 28.38 | 28.47 | 127,539 | -0.35(-1.21%) |
Mar 07, 2007 | 29.13 | 29.19 | 28.67 | 28.82 | 252,296 | -0.28(-0.96%) |
Mar 06, 2007 | 28.58 | 29.29 | 28.52 | 29.10 | 189,531 | +0.52(+1.81%) |
Mar 05, 2007 | 28.62 | 28.92 | 28.33 | 28.58 | 215,881 | -0.14(-0.50%) |
Mar 02, 2007 | 29.75 | 29.86 | 28.65 | 28.72 | 228,476 | -1.23(-4.11%) |