Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.90 | 37.41 | 36.85 | 36.97 | 71,346 | +0.37(+1.02%) |
May 30, 2007 | 35.50 | 36.71 | 35.50 | 36.60 | 156,351 | -0.07(-0.20%) |
May 29, 2007 | 37.00 | 37.17 | 36.60 | 36.67 | 44,209 | -0.65(-1.74%) |
May 25, 2007 | 37.00 | 37.55 | 36.77 | 37.32 | 86,442 | +0.07(+0.19%) |
May 24, 2007 | 38.53 | 38.68 | 36.73 | 37.25 | 121,487 | -1.20(-3.13%) |
May 23, 2007 | 38.45 | 38.95 | 38.39 | 38.45 | 86,442 | +0.36(+0.93%) |
May 22, 2007 | 38.39 | 38.39 | 37.90 | 38.09 | 64,517 | -0.36(-0.93%) |
May 21, 2007 | 37.94 | 38.67 | 37.64 | 38.45 | 163,001 | +1.24(+3.33%) |
May 18, 2007 | 37.23 | 37.59 | 37.14 | 37.21 | 58,946 | -0.34(-0.90%) |
May 17, 2007 | 36.95 | 37.67 | 36.45 | 37.55 | 210,086 | -1.63(-4.16%) |
May 16, 2007 | 39.22 | 39.60 | 38.76 | 39.18 | 149,163 | -0.75(-1.88%) |
May 15, 2007 | 40.06 | 40.76 | 39.79 | 39.93 | 85,364 | -1.25(-3.03%) |
May 14, 2007 | 41.32 | 42.26 | 40.62 | 41.18 | 372,369 | +2.99(+7.82%) |
May 11, 2007 | 36.34 | 39.06 | 36.34 | 38.19 | 309,468 | +2.63(+7.40%) |
May 10, 2007 | 35.95 | 35.95 | 35.52 | 35.56 | 89,318 | +0.56(+1.59%) |
May 09, 2007 | 34.69 | 35.06 | 34.69 | 35.00 | 48,882 | +1.14(+3.37%) |
May 08, 2007 | 33.66 | 33.99 | 33.43 | 33.86 | 63,619 | +0.53(+1.59%) |
May 07, 2007 | 33.19 | 33.55 | 33.16 | 33.33 | 37,740 | +0.26(+0.77%) |
May 04, 2007 | 33.12 | 33.25 | 33.06 | 33.07 | 21,206 | -0.01(-0.02%) |
May 03, 2007 | 32.82 | 33.20 | 32.82 | 33.08 | 26,058 | +0.81(+2.52%) |
May 02, 2007 | 32.02 | 32.49 | 31.97 | 32.27 | 22,644 | +0.38(+1.19%) |
May 01, 2007 | 31.74 | 32.18 | 31.72 | 31.89 | 42,772 | +0.28(+0.90%) |
Apr 30, 2007 | 32.21 | 32.31 | 31.56 | 31.61 | 96,327 | -1.83(-5.46%) |
Apr 27, 2007 | 33.21 | 33.50 | 33.06 | 33.43 | 32,887 | -0.67(-1.96%) |
Apr 26, 2007 | 33.71 | 34.48 | 33.56 | 34.10 | 20,487 | +0.55(+1.63%) |
Apr 25, 2007 | 33.27 | 33.59 | 33.21 | 33.55 | 46,186 | +0.12(+0.37%) |
Apr 24, 2007 | 33.33 | 33.53 | 32.84 | 33.43 | 39,537 | -1.11(-3.21%) |
Apr 23, 2007 | 34.64 | 34.97 | 34.50 | 34.54 | 36,482 | -0.15(-0.43%) |
Apr 20, 2007 | 34.12 | 34.69 | 34.11 | 34.69 | 98,304 | +2.25(+6.93%) |
Apr 19, 2007 | 32.30 | 32.47 | 32.25 | 32.44 | 21,206 | -0.08(-0.26%) |
Apr 18, 2007 | 32.32 | 32.69 | 32.20 | 32.52 | 38,638 | +0.38(+1.19%) |
Apr 17, 2007 | 32.50 | 33.01 | 31.91 | 32.14 | 125,440 | -0.60(-1.84%) |
Apr 16, 2007 | 32.64 | 32.74 | 32.45 | 32.74 | 72,245 | +0.26(+0.79%) |
Apr 13, 2007 | 32.88 | 33.00 | 32.48 | 32.48 | 177,378 | -0.56(-1.70%) |
Apr 12, 2007 | 32.55 | 33.35 | 32.55 | 33.05 | 138,919 | +3.11(+10.37%) |
Apr 11, 2007 | 29.76 | 30.33 | 29.76 | 29.94 | 26,418 | -0.05(-0.17%) |
Apr 10, 2007 | 30.33 | 30.44 | 29.94 | 29.99 | 32,887 | -0.17(-0.57%) |
Apr 09, 2007 | 30.55 | 30.55 | 30.16 | 30.16 | 34,145 | -0.15(-0.50%) |
Apr 05, 2007 | 29.94 | 30.41 | 29.93 | 30.31 | 40,435 | +0.39(+1.30%) |
Apr 04, 2007 | 29.96 | 30.05 | 29.77 | 29.93 | 22,284 | +0.38(+1.28%) |
Apr 03, 2007 | 29.16 | 29.63 | 29.16 | 29.55 | 22,104 | +0.70(+2.43%) |
Apr 02, 2007 | 28.78 | 28.91 | 28.66 | 28.85 | 35,763 | -0.11(-0.37%) |
Mar 30, 2007 | 29.35 | 29.35 | 28.51 | 28.95 | 29,652 | -0.34(-1.18%) |
Mar 29, 2007 | 29.13 | 29.39 | 28.72 | 29.30 | 81,590 | +0.75(+2.63%) |
Mar 28, 2007 | 28.59 | 28.71 | 28.29 | 28.55 | 54,992 | +0.00(+0.00%) |
Mar 27, 2007 | 28.76 | 28.76 | 28.51 | 28.55 | 18,330 | -0.40(-1.38%) |
Mar 26, 2007 | 28.85 | 29.11 | 28.74 | 28.95 | 40,435 | +0.11(+0.39%) |
Mar 23, 2007 | 29.00 | 29.21 | 28.66 | 28.83 | 34,684 | -0.18(-0.63%) |
Mar 22, 2007 | 28.91 | 29.31 | 28.80 | 29.02 | 42,772 | -0.47(-1.60%) |
Mar 21, 2007 | 28.93 | 29.71 | 28.65 | 29.49 | 182,410 | +1.74(+6.26%) |
Mar 20, 2007 | 27.43 | 27.82 | 27.40 | 27.76 | 15,455 | +0.11(+0.38%) |
Mar 19, 2007 | 27.08 | 27.68 | 27.08 | 27.65 | 43,850 | +0.72(+2.67%) |
Mar 16, 2007 | 26.93 | 26.99 | 26.71 | 26.93 | 15,455 | -0.19(-0.70%) |
Mar 15, 2007 | 27.01 | 27.12 | 26.98 | 27.12 | 37,740 | +0.64(+2.42%) |
Mar 14, 2007 | 26.68 | 26.71 | 26.15 | 26.48 | 65,416 | +0.05(+0.19%) |
Mar 13, 2007 | 27.11 | 27.04 | 26.29 | 26.43 | 41,154 | -0.68(-2.50%) |
Mar 12, 2007 | 26.88 | 27.17 | 26.74 | 27.11 | 26,777 | +0.70(+2.63%) |
Mar 09, 2007 | 26.71 | 26.78 | 26.41 | 26.41 | 20,667 | -0.43(-1.62%) |
Mar 08, 2007 | 26.93 | 27.09 | 26.79 | 26.85 | 47,444 | -0.06(-0.21%) |
Mar 07, 2007 | 26.49 | 27.05 | 26.46 | 26.90 | 53,555 | +0.33(+1.26%) |
Mar 06, 2007 | 25.46 | 26.59 | 25.71 | 26.57 | 61,462 | +1.60(+6.42%) |
Mar 05, 2007 | 25.22 | 25.31 | 24.79 | 24.97 | 104,054 | -1.66(-6.25%) |
Mar 02, 2007 | 26.88 | 26.96 | 26.48 | 26.63 | 37,021 | -0.72(-2.62%) |