Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.10 | 34.40 | 34.00 | 34.10 | 2,171 | -0.15(-0.44%) |
May 30, 2007 | 34.25 | 34.35 | 33.85 | 34.25 | 3,354 | -0.05(-0.15%) |
May 29, 2007 | 34.30 | 34.50 | 34.30 | 34.30 | 1,525 | -0.70(-2.00%) |
May 25, 2007 | 35.00 | 35.00 | 34.55 | 35.00 | 41,200 | +1.85(+5.58%) |
May 24, 2007 | 32.15 | 33.20 | 33.15 | 33.15 | 11,500 | +1.00(+3.11%) |
May 23, 2007 | 32.15 | 32.15 | 31.00 | 32.15 | 39,485 | +1.20(+3.88%) |
May 22, 2007 | 30.20 | 31.35 | 30.95 | 30.95 | 1,362 | +0.75(+2.48%) |
May 21, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 125 | -0.15(-0.49%) |
May 18, 2007 | 30.35 | 30.40 | 29.95 | 30.35 | 364 | +0.45(+1.51%) |
May 17, 2007 | 29.90 | 30.35 | 29.90 | 29.90 | 982 | -0.35(-1.16%) |
May 16, 2007 | 30.25 | 30.80 | 30.25 | 30.25 | 625 | -0.65(-2.10%) |
May 15, 2007 | 30.90 | 31.30 | 30.85 | 30.90 | 1,177 | +0.00(+0.00%) |
May 14, 2007 | 30.90 | 30.90 | 30.80 | 30.90 | 801 | -0.55(-1.75%) |
May 11, 2007 | 31.45 | 31.45 | 31.45 | 31.45 | 225 | -0.39(-1.22%) |
May 10, 2007 | 31.84 | 32.10 | 31.84 | 31.84 | 60,750 | +0.14(+0.44%) |
May 09, 2007 | 31.70 | 31.70 | 31.70 | 31.70 | 550 | -0.45(-1.40%) |
May 08, 2007 | 32.15 | 32.20 | 31.80 | 32.15 | 13,366 | +1.00(+3.21%) |
May 07, 2007 | 31.15 | 31.15 | 31.15 | 31.15 | 1,000 | +0.32(+1.04%) |
May 04, 2007 | 30.83 | 31.15 | 30.60 | 30.83 | 2,667 | -0.22(-0.71%) |
May 03, 2007 | 31.05 | 31.05 | 30.85 | 31.05 | 1,732 | -0.20(-0.64%) |
May 02, 2007 | 31.25 | 31.25 | 31.00 | 31.25 | 2,465 | +0.35(+1.13%) |
May 01, 2007 | 30.90 | 30.90 | 30.50 | 30.90 | 1,469 | -0.55(-1.75%) |
Apr 30, 2007 | 31.45 | 31.85 | 31.45 | 31.45 | 1,715 | -0.30(-0.94%) |
Apr 27, 2007 | 32.15 | 32.00 | 31.25 | 31.75 | 2,419 | -0.40(-1.24%) |
Apr 26, 2007 | 32.15 | 32.15 | 31.80 | 32.15 | 1,645 | +0.70(+2.23%) |
Apr 25, 2007 | 31.25 | 32.00 | 31.45 | 31.45 | 36,825 | +0.20(+0.64%) |
Apr 24, 2007 | 31.25 | 31.25 | 31.25 | 31.25 | 425 | -1.20(-3.70%) |
Apr 23, 2007 | 32.45 | 32.45 | 31.85 | 32.45 | 1,323 | -0.25(-0.76%) |
Apr 20, 2007 | 32.70 | 32.70 | 32.45 | 32.70 | 675 | +0.25(+0.77%) |
Apr 19, 2007 | 33.90 | 33.00 | 32.45 | 32.45 | 2,379 | -1.45(-4.28%) |
Apr 18, 2007 | 33.90 | 33.90 | 33.45 | 33.90 | 2,019 | -0.30(-0.88%) |
Apr 17, 2007 | 34.20 | 34.20 | 33.70 | 34.20 | 1,025 | +0.55(+1.63%) |
Apr 16, 2007 | 33.65 | 34.10 | 33.65 | 33.65 | 2,275 | +0.05(+0.15%) |
Apr 13, 2007 | 33.60 | 33.73 | 33.60 | 33.60 | 1,155 | -0.75(-2.18%) |
Apr 12, 2007 | 34.35 | 34.35 | 33.85 | 34.35 | 2,640 | +0.10(+0.29%) |
Apr 11, 2007 | 34.25 | 34.55 | 34.25 | 34.25 | 650 | -0.40(-1.15%) |
Apr 10, 2007 | 34.65 | 34.65 | 34.65 | 34.65 | 700 | +0.00(+0.00%) |
Apr 09, 2007 | 34.65 | 35.10 | 34.65 | 34.65 | 3,094 | -0.35(-1.00%) |
Apr 05, 2007 | 35.00 | 35.45 | 35.00 | 35.00 | 2,000 | +0.21(+0.60%) |
Apr 04, 2007 | 34.79 | 34.79 | 34.50 | 34.79 | 3,373 | +0.69(+2.02%) |
Apr 03, 2007 | 34.10 | 34.10 | 33.60 | 34.10 | 36,176 | +1.00(+3.02%) |
Apr 02, 2007 | 33.10 | 33.40 | 33.10 | 33.10 | 2,275 | +0.05(+0.15%) |
Mar 30, 2007 | 33.05 | 33.35 | 33.00 | 33.05 | 6,022 | +0.08(+0.24%) |
Mar 29, 2007 | 32.97 | 32.97 | 32.90 | 32.97 | 1,050 | -0.43(-1.29%) |
Mar 28, 2007 | 33.40 | 33.65 | 33.40 | 33.40 | 4,098 | +0.20(+0.60%) |
Mar 27, 2007 | 33.20 | 33.70 | 33.15 | 33.20 | 2,458 | -0.20(-0.60%) |
Mar 26, 2007 | 33.40 | 33.85 | 33.40 | 33.40 | 677 | +0.00(+0.00%) |
Mar 23, 2007 | 33.40 | 33.80 | 33.40 | 33.40 | 2,585 | -0.15(-0.45%) |
Mar 22, 2007 | 33.55 | 33.55 | 33.50 | 33.55 | 1,092 | +0.35(+1.05%) |
Mar 21, 2007 | 33.20 | 33.20 | 32.45 | 33.20 | 4,925 | +0.31(+0.94%) |
Mar 20, 2007 | 32.89 | 33.10 | 32.89 | 32.89 | 36,269 | +0.54(+1.67%) |
Mar 19, 2007 | 32.35 | 32.35 | 32.35 | 32.35 | 3,424 | -0.50(-1.52%) |
Mar 16, 2007 | 32.85 | 32.90 | 32.85 | 32.85 | 1,186 | -0.10(-0.30%) |
Mar 15, 2007 | 32.95 | 32.95 | 32.55 | 32.95 | 1,366 | +0.35(+1.07%) |
Mar 14, 2007 | 32.60 | 32.60 | 32.55 | 32.60 | 525 | -0.30(-0.91%) |
Mar 13, 2007 | 33.60 | 33.35 | 32.90 | 32.90 | 2,968 | -0.70(-2.08%) |
Mar 12, 2007 | 33.60 | 33.95 | 33.60 | 33.60 | 3,393 | +0.55(+1.66%) |
Mar 09, 2007 | 33.05 | 33.05 | 33.05 | 33.05 | 675 | +0.20(+0.61%) |
Mar 08, 2007 | 32.85 | 33.35 | 32.85 | 32.85 | 1,100 | -0.30(-0.90%) |
Mar 07, 2007 | 33.15 | 33.15 | 33.15 | 33.15 | 200 | -0.45(-1.34%) |
Mar 06, 2007 | 33.60 | 33.80 | 33.55 | 33.60 | 2,740 | +0.35(+1.05%) |
Mar 05, 2007 | 33.25 | 33.53 | 33.20 | 33.25 | 1,705 | -0.95(-2.78%) |
Mar 02, 2007 | 34.15 | 34.20 | 34.20 | 34.20 | 425 | +0.05(+0.15%) |