Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.11 | 39.11 | 37.35 | 37.96 | 630,244 | +0.75(+2.01%) |
May 30, 2007 | 35.90 | 37.39 | 35.71 | 37.22 | 809,440 | +1.01(+2.78%) |
May 29, 2007 | 36.77 | 37.13 | 36.08 | 36.21 | 1,680,151 | -0.80(-2.16%) |
May 25, 2007 | 37.60 | 37.67 | 36.75 | 37.01 | 350,670 | -0.49(-1.30%) |
May 24, 2007 | 36.45 | 37.50 | 36.45 | 37.50 | 872,314 | +0.61(+1.65%) |
May 23, 2007 | 37.08 | 37.19 | 36.76 | 36.89 | 646,690 | -0.19(-0.51%) |
May 22, 2007 | 36.79 | 37.40 | 36.35 | 37.08 | 822,978 | +0.40(+1.09%) |
May 21, 2007 | 35.88 | 36.70 | 35.81 | 36.68 | 825,786 | +1.04(+2.91%) |
May 18, 2007 | 34.37 | 35.90 | 34.30 | 35.64 | 920,749 | +1.43(+4.17%) |
May 17, 2007 | 33.81 | 34.70 | 33.81 | 34.22 | 641,375 | -0.35(-1.01%) |
May 16, 2007 | 34.67 | 34.75 | 34.22 | 34.56 | 296,420 | +0.19(+0.55%) |
May 15, 2007 | 33.90 | 34.75 | 33.82 | 34.37 | 547,114 | +0.54(+1.59%) |
May 14, 2007 | 34.47 | 35.00 | 33.76 | 33.84 | 310,058 | -0.63(-1.82%) |
May 11, 2007 | 32.86 | 34.50 | 32.77 | 34.46 | 610,991 | +1.64(+4.98%) |
May 10, 2007 | 33.25 | 33.26 | 32.75 | 32.83 | 357,790 | -0.62(-1.85%) |
May 09, 2007 | 33.43 | 33.79 | 33.18 | 33.45 | 210,181 | -0.09(-0.27%) |
May 08, 2007 | 33.46 | 33.69 | 33.24 | 33.54 | 261,624 | +0.06(+0.18%) |
May 07, 2007 | 33.51 | 33.74 | 33.17 | 33.48 | 359,294 | -0.03(-0.09%) |
May 04, 2007 | 33.51 | 33.56 | 32.91 | 33.51 | 139,385 | +0.10(+0.30%) |
May 03, 2007 | 33.52 | 33.58 | 33.31 | 33.41 | 371,729 | -0.14(-0.42%) |
May 02, 2007 | 32.91 | 33.86 | 32.91 | 33.55 | 595,047 | +0.46(+1.39%) |
May 01, 2007 | 33.40 | 33.76 | 32.97 | 33.09 | 273,958 | -0.17(-0.51%) |
Apr 30, 2007 | 35.74 | 35.74 | 33.24 | 33.26 | 442,725 | -0.66(-1.94%) |
Apr 27, 2007 | 33.66 | 34.17 | 33.47 | 33.92 | 302,537 | +0.30(+0.89%) |
Apr 26, 2007 | 33.64 | 36.75 | 33.01 | 33.62 | 2,403,153 | -0.08(-0.24%) |
Apr 25, 2007 | 32.83 | 34.51 | 32.76 | 33.70 | 317,779 | -0.57(-1.66%) |
Apr 24, 2007 | 34.89 | 35.08 | 33.96 | 34.26 | 375,339 | -0.59(-1.69%) |
Apr 23, 2007 | 34.70 | 34.90 | 34.40 | 34.85 | 493,967 | +0.59(+1.72%) |
Apr 20, 2007 | 34.35 | 34.73 | 34.12 | 34.26 | 339,038 | +0.30(+0.88%) |
Apr 19, 2007 | 34.03 | 34.06 | 33.53 | 33.97 | 866,899 | +0.04(+0.12%) |
Apr 18, 2007 | 33.40 | 34.02 | 33.08 | 33.93 | 868,003 | +0.53(+1.58%) |
Apr 17, 2007 | 33.40 | 33.87 | 33.06 | 33.40 | 517,231 | +0.18(+0.54%) |
Apr 16, 2007 | 30.84 | 33.24 | 30.84 | 33.22 | 784,973 | +0.88(+2.71%) |
Apr 13, 2007 | 30.64 | 32.34 | 31.70 | 32.34 | 216,399 | +0.23(+0.71%) |
Apr 12, 2007 | 32.13 | 32.41 | 31.75 | 32.11 | 450,246 | +0.15(+0.47%) |
Apr 11, 2007 | 32.09 | 32.37 | 31.56 | 31.96 | 591,337 | +0.06(+0.19%) |
Apr 10, 2007 | 31.18 | 32.06 | 31.18 | 31.90 | 238,259 | +0.39(+1.23%) |
Apr 09, 2007 | 31.76 | 31.83 | 31.45 | 31.51 | 183,006 | -0.10(-0.32%) |
Apr 05, 2007 | 31.46 | 31.91 | 31.17 | 31.61 | 383,361 | +0.05(+0.16%) |
Apr 04, 2007 | 31.95 | 32.01 | 31.36 | 31.56 | 585,420 | -0.33(-1.03%) |
Apr 03, 2007 | 31.41 | 31.96 | 30.83 | 31.89 | 528,964 | +0.53(+1.69%) |
Apr 02, 2007 | 31.69 | 31.82 | 30.92 | 31.36 | 277,969 | +0.30(+0.96%) |
Mar 30, 2007 | 31.31 | 31.50 | 30.86 | 31.06 | 371,027 | -0.23(-0.73%) |
Mar 29, 2007 | 31.60 | 31.76 | 31.20 | 31.29 | 206,070 | -0.12(-0.38%) |
Mar 28, 2007 | 31.57 | 31.74 | 31.16 | 31.41 | 396,297 | -0.17(-0.54%) |
Mar 27, 2007 | 31.56 | 31.91 | 31.01 | 31.58 | 731,023 | -0.41(-1.28%) |
Mar 26, 2007 | 31.84 | 32.25 | 31.23 | 31.99 | 440,519 | +0.15(+0.47%) |
Mar 23, 2007 | 32.41 | 32.41 | 31.54 | 31.84 | 318,481 | -0.57(-1.75%) |
Mar 22, 2007 | 32.22 | 32.71 | 32.09 | 32.41 | 1,145,070 | +0.30(+0.93%) |
Mar 21, 2007 | 30.84 | 32.17 | 30.71 | 32.11 | 1,206,239 | +1.25(+4.04%) |
Mar 20, 2007 | 29.95 | 31.30 | 29.95 | 30.86 | 1,573,255 | +0.93(+3.10%) |
Mar 19, 2007 | 29.23 | 30.41 | 28.87 | 29.94 | 1,666,613 | +1.08(+3.73%) |
Mar 16, 2007 | 29.41 | 29.42 | 28.70 | 28.86 | 363,205 | -0.54(-1.83%) |
Mar 15, 2007 | 29.42 | 29.58 | 29.29 | 29.40 | 577,398 | +0.09(+0.31%) |
Mar 14, 2007 | 28.61 | 29.45 | 28.32 | 29.31 | 323,696 | +0.60(+2.08%) |
Mar 13, 2007 | 29.02 | 29.33 | 28.60 | 28.71 | 499,181 | -0.31(-1.07%) |
Mar 12, 2007 | 29.16 | 29.42 | 28.61 | 29.02 | 395,896 | -0.70(-2.35%) |
Mar 09, 2007 | 31.11 | 31.11 | 28.91 | 29.72 | 966,074 | +0.51(+1.74%) |
Mar 08, 2007 | 27.83 | 30.15 | 27.61 | 29.21 | 1,829,264 | +1.45(+5.21%) |
Mar 07, 2007 | 27.81 | 28.08 | 27.76 | 27.76 | 478,725 | +0.00(+0.00%) |
Mar 06, 2007 | 27.72 | 27.85 | 27.47 | 27.76 | 340,041 | +0.23(+0.83%) |
Mar 05, 2007 | 27.54 | 27.97 | 27.37 | 27.53 | 917,540 | -0.69(-2.44%) |
Mar 02, 2007 | 28.35 | 28.52 | 28.00 | 28.22 | 385,066 | -0.13(-0.46%) |