Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.92 | 33.12 | 32.70 | 32.92 | 932,449 | +0.06(+0.18%) |
May 30, 2007 | 32.64 | 32.95 | 32.46 | 32.86 | 968,626 | +0.13(+0.39%) |
May 29, 2007 | 33.02 | 33.35 | 32.59 | 32.74 | 940,398 | -0.38(-1.16%) |
May 25, 2007 | 32.40 | 33.26 | 32.40 | 33.12 | 969,763 | +0.88(+2.74%) |
May 24, 2007 | 33.17 | 33.18 | 32.04 | 32.24 | 2,157,509 | -1.01(-3.04%) |
May 23, 2007 | 33.91 | 34.32 | 33.17 | 33.25 | 1,556,215 | -0.57(-1.68%) |
May 22, 2007 | 34.05 | 34.19 | 33.76 | 33.82 | 496,185 | -0.24(-0.69%) |
May 21, 2007 | 33.91 | 34.25 | 33.78 | 34.05 | 631,416 | +0.06(+0.17%) |
May 18, 2007 | 33.78 | 34.09 | 33.50 | 33.99 | 582,093 | +0.26(+0.79%) |
May 17, 2007 | 33.90 | 34.13 | 33.66 | 33.73 | 548,973 | -0.06(-0.17%) |
May 16, 2007 | 33.56 | 33.81 | 33.27 | 33.79 | 535,827 | +0.27(+0.82%) |
May 15, 2007 | 33.85 | 34.42 | 33.39 | 33.51 | 1,505,982 | -0.34(-1.01%) |
May 14, 2007 | 33.87 | 34.89 | 33.54 | 33.85 | 1,227,267 | -0.08(-0.23%) |
May 11, 2007 | 33.74 | 33.98 | 33.22 | 33.93 | 801,906 | +0.72(+2.16%) |
May 10, 2007 | 33.20 | 33.35 | 32.92 | 33.22 | 1,009,593 | -0.08(-0.24%) |
May 09, 2007 | 33.22 | 33.41 | 33.03 | 33.30 | 773,270 | -0.07(-0.21%) |
May 08, 2007 | 32.85 | 33.44 | 32.75 | 33.36 | 3,193,462 | +0.51(+1.55%) |
May 07, 2007 | 33.17 | 33.17 | 32.54 | 32.85 | 1,064,819 | -0.22(-0.65%) |
May 04, 2007 | 33.37 | 33.41 | 32.76 | 33.07 | 981,161 | -0.15(-0.44%) |
May 03, 2007 | 33.20 | 33.81 | 32.88 | 33.22 | 1,598,412 | +0.31(+0.95%) |
May 02, 2007 | 32.87 | 33.49 | 32.83 | 32.90 | 2,426,896 | +0.11(+0.33%) |
May 01, 2007 | 32.87 | 33.09 | 32.30 | 32.79 | 1,355,521 | -0.08(-0.24%) |
Apr 30, 2007 | 32.97 | 33.30 | 32.85 | 32.87 | 2,118,953 | -0.14(-0.42%) |
Apr 27, 2007 | 32.83 | 33.35 | 32.77 | 33.01 | 1,530,134 | +0.13(+0.39%) |
Apr 26, 2007 | 32.09 | 33.21 | 31.98 | 32.88 | 2,666,500 | +0.77(+2.38%) |
Apr 25, 2007 | 32.16 | 32.37 | 31.90 | 32.12 | 1,654,971 | +0.21(+0.65%) |
Apr 24, 2007 | 31.83 | 31.96 | 31.43 | 31.91 | 1,524,224 | +0.06(+0.18%) |
Apr 23, 2007 | 31.72 | 32.04 | 31.49 | 31.85 | 2,425,592 | +0.21(+0.65%) |
Apr 20, 2007 | 31.82 | 32.07 | 31.33 | 31.65 | 1,134,939 | +0.07(+0.22%) |
Apr 19, 2007 | 31.68 | 31.94 | 31.34 | 31.58 | 882,821 | -0.28(-0.89%) |
Apr 18, 2007 | 31.80 | 31.99 | 31.54 | 31.86 | 1,326,116 | +0.06(+0.19%) |
Apr 17, 2007 | 31.47 | 31.90 | 31.10 | 31.80 | 2,556,339 | +0.53(+1.69%) |
Apr 16, 2007 | 30.61 | 31.43 | 30.60 | 31.27 | 2,065,466 | +0.70(+2.28%) |
Apr 13, 2007 | 30.86 | 30.89 | 30.31 | 30.58 | 843,383 | -0.26(-0.83%) |
Apr 12, 2007 | 30.73 | 31.44 | 30.58 | 30.83 | 1,413,655 | +0.11(+0.35%) |
Apr 11, 2007 | 31.52 | 31.53 | 30.49 | 30.72 | 3,500,278 | -1.03(-3.24%) |
Apr 10, 2007 | 32.33 | 32.77 | 30.38 | 31.75 | 12,142,942 | +4.72(+17.46%) |
Apr 09, 2007 | 27.37 | 27.46 | 26.99 | 27.03 | 466,326 | -0.25(-0.90%) |
Apr 05, 2007 | 27.25 | 27.48 | 27.19 | 27.28 | 462,148 | +0.04(+0.14%) |
Apr 04, 2007 | 27.27 | 27.27 | 27.00 | 27.24 | 918,590 | +0.02(+0.07%) |
Apr 03, 2007 | 26.94 | 27.28 | 26.90 | 27.22 | 1,071,858 | +0.38(+1.43%) |
Apr 02, 2007 | 26.97 | 27.08 | 26.72 | 26.84 | 500,465 | -0.15(-0.55%) |
Mar 30, 2007 | 26.99 | 27.13 | 26.88 | 26.99 | 756,761 | +0.07(+0.26%) |
Mar 29, 2007 | 27.39 | 27.48 | 26.83 | 26.92 | 840,835 | -0.36(-1.33%) |
Mar 28, 2007 | 27.39 | 27.45 | 27.21 | 27.28 | 621,123 | -0.15(-0.54%) |
Mar 27, 2007 | 27.50 | 27.50 | 27.31 | 27.43 | 747,284 | -0.06(-0.21%) |
Mar 26, 2007 | 28.29 | 28.29 | 27.34 | 27.49 | 519,318 | +0.02(+0.07%) |
Mar 23, 2007 | 27.48 | 27.53 | 27.25 | 27.47 | 403,552 | +0.05(+0.18%) |
Mar 22, 2007 | 27.49 | 27.67 | 27.31 | 27.42 | 637,123 | -0.07(-0.25%) |
Mar 21, 2007 | 26.61 | 27.56 | 26.54 | 27.49 | 1,408,050 | +0.87(+3.28%) |
Mar 20, 2007 | 26.58 | 26.77 | 26.46 | 26.61 | 900,960 | +0.03(+0.11%) |
Mar 19, 2007 | 26.77 | 27.00 | 26.48 | 26.58 | 725,272 | +0.02(+0.07%) |
Mar 16, 2007 | 26.92 | 27.11 | 26.51 | 26.56 | 684,815 | -0.35(-1.31%) |
Mar 15, 2007 | 26.40 | 27.04 | 26.40 | 26.92 | 1,276,895 | +0.54(+2.05%) |
Mar 14, 2007 | 26.49 | 26.69 | 25.86 | 26.38 | 702,445 | -0.05(-0.19%) |
Mar 13, 2007 | 27.47 | 27.35 | 26.27 | 26.43 | 984,626 | -1.04(-3.79%) |
Mar 12, 2007 | 27.24 | 27.66 | 27.06 | 27.47 | 904,832 | -0.11(-0.39%) |
Mar 09, 2007 | 28.01 | 28.01 | 27.43 | 27.57 | 670,548 | -0.24(-0.85%) |
Mar 08, 2007 | 27.77 | 28.34 | 27.59 | 27.81 | 1,702,357 | +0.13(+0.46%) |
Mar 07, 2007 | 26.80 | 27.87 | 26.63 | 27.68 | 1,224,311 | +0.88(+3.30%) |
Mar 06, 2007 | 26.45 | 27.02 | 26.30 | 26.80 | 1,016,115 | +0.57(+2.17%) |
Mar 05, 2007 | 26.79 | 26.89 | 26.21 | 26.23 | 1,006,638 | -0.79(-2.91%) |
Mar 02, 2007 | 27.46 | 27.46 | 27.00 | 27.01 | 1,063,604 | -0.44(-1.61%) |