Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.45 | 34.97 | 34.01 | 34.24 | 644,603 | -0.28(-0.80%) |
May 30, 2007 | 34.54 | 35.04 | 34.00 | 34.51 | 494,648 | -0.03(-0.09%) |
May 29, 2007 | 34.53 | 35.09 | 34.01 | 34.54 | 676,823 | +0.00(+0.00%) |
May 25, 2007 | 35.45 | 35.45 | 33.91 | 34.54 | 739,541 | -0.18(-0.51%) |
May 24, 2007 | 36.17 | 36.78 | 34.58 | 34.72 | 1,179,624 | -0.65(-1.84%) |
May 23, 2007 | 36.01 | 36.85 | 35.31 | 35.37 | 849,372 | -0.39(-1.10%) |
May 22, 2007 | 34.39 | 35.93 | 34.26 | 35.77 | 871,764 | +1.57(+4.59%) |
May 21, 2007 | 33.69 | 34.70 | 33.62 | 34.20 | 795,034 | +0.64(+1.91%) |
May 18, 2007 | 33.69 | 33.91 | 33.06 | 33.56 | 678,039 | -0.30(-0.87%) |
May 17, 2007 | 32.74 | 34.02 | 32.59 | 33.85 | 947,248 | +1.12(+3.41%) |
May 16, 2007 | 32.22 | 32.77 | 31.93 | 32.74 | 559,392 | +0.51(+1.59%) |
May 15, 2007 | 32.94 | 33.09 | 32.09 | 32.22 | 634,167 | -0.56(-1.72%) |
May 14, 2007 | 33.32 | 33.43 | 32.62 | 32.79 | 452,499 | -0.53(-1.60%) |
May 11, 2007 | 33.61 | 34.18 | 33.06 | 33.32 | 550,375 | +0.03(+0.09%) |
May 10, 2007 | 34.90 | 34.91 | 33.17 | 33.29 | 1,365,501 | -1.90(-5.41%) |
May 09, 2007 | 34.93 | 35.30 | 34.26 | 35.20 | 564,863 | +0.33(+0.93%) |
May 08, 2007 | 34.30 | 34.94 | 33.65 | 34.87 | 494,344 | +0.37(+1.06%) |
May 07, 2007 | 34.94 | 35.23 | 34.44 | 34.50 | 548,652 | -0.43(-1.24%) |
May 04, 2007 | 35.14 | 35.40 | 34.66 | 34.94 | 773,179 | -0.20(-0.56%) |
May 03, 2007 | 34.98 | 35.77 | 34.75 | 35.14 | 928,818 | +0.35(+0.99%) |
May 02, 2007 | 34.77 | 35.04 | 34.55 | 34.79 | 901,755 | +0.15(+0.43%) |
May 01, 2007 | 34.53 | 35.09 | 33.36 | 34.64 | 1,154,055 | +0.29(+0.83%) |
Apr 30, 2007 | 34.72 | 35.01 | 34.25 | 34.36 | 1,241,180 | -0.27(-0.77%) |
Apr 27, 2007 | 35.63 | 35.97 | 34.55 | 34.62 | 1,716,685 | -1.84(-5.04%) |
Apr 26, 2007 | 34.50 | 38.22 | 33.37 | 36.46 | 5,194,209 | +4.32(+13.45%) |
Apr 25, 2007 | 32.68 | 32.82 | 31.79 | 32.14 | 1,258,608 | -0.43(-1.33%) |
Apr 24, 2007 | 32.96 | 33.20 | 31.90 | 32.57 | 725,558 | -0.38(-1.17%) |
Apr 23, 2007 | 33.32 | 33.50 | 32.64 | 32.95 | 542,674 | -0.31(-0.92%) |
Apr 20, 2007 | 33.31 | 33.73 | 32.98 | 33.26 | 957,077 | +0.56(+1.72%) |
Apr 19, 2007 | 32.82 | 33.68 | 32.45 | 32.70 | 943,905 | -0.41(-1.25%) |
Apr 18, 2007 | 32.61 | 33.41 | 31.58 | 33.11 | 1,225,699 | +0.50(+1.54%) |
Apr 17, 2007 | 32.37 | 33.08 | 32.32 | 32.61 | 778,752 | +0.65(+2.04%) |
Apr 16, 2007 | 31.56 | 32.18 | 31.47 | 31.96 | 671,250 | +0.69(+2.21%) |
Apr 13, 2007 | 31.88 | 32.03 | 31.08 | 31.27 | 1,022,429 | -0.61(-1.92%) |
Apr 12, 2007 | 30.60 | 31.96 | 30.16 | 31.88 | 1,449,901 | +1.28(+4.19%) |
Apr 11, 2007 | 31.08 | 31.08 | 30.25 | 30.60 | 1,124,864 | -0.47(-1.52%) |
Apr 10, 2007 | 30.83 | 31.14 | 30.64 | 31.07 | 743,391 | +0.17(+0.54%) |
Apr 09, 2007 | 30.90 | 31.08 | 30.50 | 30.90 | 520,181 | +0.04(+0.13%) |
Apr 05, 2007 | 30.79 | 31.10 | 30.35 | 30.86 | 623,630 | +0.34(+1.10%) |
Apr 04, 2007 | 31.41 | 31.41 | 30.46 | 30.53 | 779,258 | -0.89(-2.83%) |
Apr 03, 2007 | 30.68 | 31.70 | 30.60 | 31.41 | 1,053,838 | +0.59(+1.92%) |
Apr 02, 2007 | 31.62 | 31.75 | 30.65 | 30.82 | 763,351 | -0.88(-2.77%) |
Mar 30, 2007 | 31.84 | 32.39 | 31.60 | 31.70 | 757,373 | -0.21(-0.65%) |
Mar 29, 2007 | 32.61 | 32.84 | 31.62 | 31.91 | 697,898 | -0.25(-0.77%) |
Mar 28, 2007 | 32.89 | 32.90 | 31.91 | 32.16 | 1,195,890 | -0.83(-2.51%) |
Mar 27, 2007 | 32.96 | 33.17 | 32.16 | 32.98 | 1,384,183 | -0.08(-0.24%) |
Mar 26, 2007 | 33.86 | 33.86 | 32.47 | 33.06 | 1,068,631 | -0.43(-1.30%) |
Mar 23, 2007 | 33.69 | 34.83 | 33.27 | 33.50 | 1,383,536 | -0.07(-0.21%) |
Mar 22, 2007 | 34.54 | 35.04 | 33.42 | 33.57 | 1,244,423 | -0.39(-1.16%) |
Mar 21, 2007 | 32.57 | 34.02 | 32.19 | 33.96 | 1,197,410 | +1.37(+4.21%) |
Mar 20, 2007 | 32.60 | 32.97 | 31.74 | 32.59 | 979,772 | +0.30(+0.92%) |
Mar 19, 2007 | 32.70 | 32.92 | 32.09 | 32.29 | 1,059,917 | +0.38(+1.17%) |
Mar 16, 2007 | 32.54 | 33.18 | 31.91 | 31.92 | 1,266,004 | -0.61(-1.88%) |
Mar 15, 2007 | 31.75 | 32.89 | 31.69 | 32.53 | 965,891 | +0.79(+2.49%) |
Mar 14, 2007 | 31.41 | 32.13 | 30.26 | 31.74 | 1,468,342 | +0.38(+1.23%) |
Mar 13, 2007 | 33.53 | 33.42 | 31.04 | 31.36 | 1,705,331 | -2.17(-6.48%) |
Mar 12, 2007 | 34.19 | 34.61 | 33.36 | 33.53 | 1,004,191 | -1.26(-3.63%) |
Mar 09, 2007 | 35.22 | 35.53 | 33.57 | 34.79 | 1,006,724 | +0.39(+1.15%) |
Mar 08, 2007 | 34.84 | 35.12 | 34.18 | 34.40 | 645,515 | +0.01(+0.03%) |
Mar 07, 2007 | 34.85 | 35.28 | 34.32 | 34.39 | 807,932 | -0.42(-1.22%) |
Mar 06, 2007 | 34.71 | 35.27 | 34.15 | 34.81 | 887,570 | +0.99(+2.92%) |
Mar 05, 2007 | 36.86 | 36.86 | 33.78 | 33.82 | 1,229,528 | -3.50(-9.39%) |
Mar 02, 2007 | 37.98 | 38.35 | 37.33 | 37.33 | 466,177 | -0.90(-2.35%) |