Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.00 | 31.05 | 30.30 | 31.00 | 24,465 | +0.40(+1.31%) |
May 30, 2007 | 30.60 | 30.90 | 30.00 | 30.60 | 12,934 | +0.30(+0.99%) |
May 29, 2007 | 30.30 | 31.10 | 29.85 | 30.30 | 11,744 | -0.05(-0.16%) |
May 25, 2007 | 30.35 | 31.00 | 30.35 | 30.35 | 23,559 | -0.25(-0.82%) |
May 24, 2007 | 31.75 | 31.70 | 30.60 | 30.60 | 24,133 | -1.15(-3.62%) |
May 23, 2007 | 31.75 | 32.50 | 31.75 | 31.75 | 33,160 | +0.35(+1.11%) |
May 22, 2007 | 31.25 | 31.80 | 31.25 | 31.40 | 45,515 | +0.15(+0.48%) |
May 21, 2007 | 31.25 | 31.50 | 31.15 | 31.25 | 12,744 | +0.15(+0.48%) |
May 18, 2007 | 31.10 | 31.65 | 31.00 | 31.10 | 27,610 | +0.10(+0.32%) |
May 17, 2007 | 31.00 | 31.65 | 31.00 | 31.00 | 15,712 | -1.25(-3.88%) |
May 16, 2007 | 32.25 | 32.70 | 31.95 | 32.25 | 18,201 | -0.05(-0.15%) |
May 15, 2007 | 32.30 | 32.50 | 31.25 | 32.30 | 12,284 | +0.30(+0.94%) |
May 14, 2007 | 32.00 | 32.75 | 31.95 | 32.00 | 12,649 | -0.30(-0.93%) |
May 11, 2007 | 32.30 | 32.86 | 31.90 | 32.30 | 24,718 | +0.48(+1.51%) |
May 10, 2007 | 31.82 | 32.85 | 31.82 | 31.82 | 17,913 | -1.18(-3.58%) |
May 09, 2007 | 33.00 | 33.50 | 33.00 | 33.00 | 17,968 | -0.20(-0.60%) |
May 08, 2007 | 33.20 | 34.20 | 33.10 | 33.20 | 15,390 | -1.60(-4.60%) |
May 07, 2007 | 34.80 | 35.00 | 34.35 | 34.80 | 9,783 | +0.65(+1.90%) |
May 04, 2007 | 34.15 | 35.80 | 33.70 | 34.15 | 14,775 | +1.25(+3.80%) |
May 03, 2007 | 32.90 | 33.00 | 32.60 | 32.90 | 13,181 | +0.15(+0.46%) |
May 02, 2007 | 32.75 | 33.40 | 32.75 | 32.75 | 21,749 | +0.35(+1.08%) |
May 01, 2007 | 32.40 | 32.70 | 32.20 | 32.40 | 10,632 | +0.00(+0.00%) |
Apr 30, 2007 | 32.40 | 33.15 | 32.25 | 32.40 | 15,210 | -0.45(-1.37%) |
Apr 27, 2007 | 33.25 | 33.45 | 32.85 | 32.85 | 18,447 | -0.40(-1.20%) |
Apr 26, 2007 | 33.25 | 33.80 | 33.25 | 33.25 | 10,393 | -0.55(-1.63%) |
Apr 25, 2007 | 33.90 | 34.20 | 33.65 | 33.80 | 9,893 | -0.10(-0.29%) |
Apr 24, 2007 | 33.90 | 34.90 | 33.50 | 33.90 | 75,667 | -1.35(-3.83%) |
Apr 23, 2007 | 35.25 | 35.75 | 35.25 | 35.25 | 16,326 | -0.15(-0.42%) |
Apr 20, 2007 | 35.40 | 35.85 | 34.90 | 35.40 | 12,264 | +0.95(+2.76%) |
Apr 19, 2007 | 34.75 | 34.75 | 34.05 | 34.45 | 29,845 | -0.30(-0.86%) |
Apr 18, 2007 | 34.75 | 34.80 | 34.20 | 34.75 | 16,623 | +0.05(+0.14%) |
Apr 17, 2007 | 34.70 | 35.00 | 34.70 | 34.70 | 6,982 | -0.20(-0.57%) |
Apr 16, 2007 | 34.90 | 35.10 | 34.35 | 34.90 | 24,410 | +1.45(+4.33%) |
Apr 13, 2007 | 33.45 | 33.85 | 33.00 | 33.45 | 7,616 | +0.85(+2.61%) |
Apr 12, 2007 | 32.60 | 32.70 | 32.15 | 32.60 | 63,695 | +0.00(+0.00%) |
Apr 11, 2007 | 32.60 | 32.80 | 32.25 | 32.60 | 95,153 | -0.35(-1.06%) |
Apr 10, 2007 | 32.95 | 33.25 | 32.65 | 32.95 | 31,061 | +0.75(+2.33%) |
Apr 09, 2007 | 32.20 | 32.30 | 31.90 | 32.20 | 5,188 | -0.10(-0.31%) |
Apr 05, 2007 | 32.30 | 32.30 | 31.75 | 32.30 | 6,528 | +0.35(+1.10%) |
Apr 04, 2007 | 31.95 | 32.58 | 31.80 | 31.95 | 27,518 | +0.25(+0.79%) |
Apr 03, 2007 | 31.70 | 32.50 | 31.50 | 31.70 | 16,352 | +0.15(+0.48%) |
Apr 02, 2007 | 31.55 | 32.25 | 31.35 | 31.55 | 5,093 | +0.30(+0.96%) |
Mar 30, 2007 | 31.25 | 32.00 | 30.95 | 31.25 | 22,094 | +0.70(+2.29%) |
Mar 29, 2007 | 30.55 | 30.95 | 30.30 | 30.55 | 38,083 | +0.65(+2.17%) |
Mar 28, 2007 | 29.90 | 30.25 | 29.60 | 29.90 | 52,048 | -0.10(-0.33%) |
Mar 27, 2007 | 30.00 | 30.35 | 29.73 | 30.00 | 27,093 | -0.95(-3.07%) |
Mar 26, 2007 | 30.95 | 30.95 | 30.15 | 30.95 | 33,460 | +1.25(+4.21%) |
Mar 23, 2007 | 29.70 | 30.15 | 29.55 | 29.70 | 22,251 | -0.10(-0.34%) |
Mar 22, 2007 | 29.80 | 30.35 | 29.80 | 29.80 | 12,967 | +0.20(+0.68%) |
Mar 21, 2007 | 29.60 | 29.60 | 28.90 | 29.60 | 9,605 | +1.30(+4.59%) |
Mar 20, 2007 | 28.30 | 28.90 | 28.30 | 28.30 | 12,723 | -0.20(-0.70%) |
Mar 19, 2007 | 28.50 | 29.00 | 28.50 | 28.50 | 13,348 | +1.00(+3.64%) |
Mar 16, 2007 | 27.50 | 28.00 | 27.50 | 27.50 | 10,042 | +0.40(+1.48%) |
Mar 15, 2007 | 27.10 | 27.46 | 26.75 | 27.10 | 11,039 | +0.60(+2.26%) |
Mar 14, 2007 | 26.50 | 27.25 | 26.50 | 26.50 | 11,703 | -0.85(-3.11%) |
Mar 13, 2007 | 28.30 | 28.00 | 27.15 | 27.35 | 13,618 | -0.95(-3.36%) |
Mar 12, 2007 | 28.30 | 28.40 | 27.90 | 28.30 | 4,936 | +0.70(+2.54%) |
Mar 09, 2007 | 27.60 | 28.35 | 27.60 | 27.60 | 18,689 | +0.50(+1.85%) |
Mar 08, 2007 | 27.10 | 27.20 | 26.50 | 27.10 | 14,338 | +1.20(+4.63%) |
Mar 07, 2007 | 25.90 | 26.50 | 25.90 | 25.90 | 20,001 | -0.35(-1.33%) |
Mar 06, 2007 | 26.25 | 26.60 | 25.65 | 26.25 | 15,481 | +0.95(+3.75%) |
Mar 05, 2007 | 25.30 | 26.25 | 25.25 | 25.30 | 18,748 | -1.70(-6.30%) |
Mar 02, 2007 | 27.50 | 27.25 | 26.75 | 27.00 | 14,342 | -0.50(-1.82%) |