Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.75 | 38.56 | 37.65 | 38.11 | 523,068 | +0.70(+1.88%) |
May 30, 2007 | 36.48 | 37.65 | 35.58 | 37.41 | 657,934 | +0.67(+1.82%) |
May 29, 2007 | 36.79 | 37.26 | 36.30 | 36.74 | 409,157 | +0.01(+0.04%) |
May 25, 2007 | 36.67 | 36.81 | 36.25 | 36.72 | 524,079 | +0.17(+0.46%) |
May 24, 2007 | 37.93 | 38.17 | 36.18 | 36.56 | 860,475 | -1.48(-3.90%) |
May 23, 2007 | 37.94 | 38.90 | 37.77 | 38.04 | 906,186 | +0.38(+1.01%) |
May 22, 2007 | 38.11 | 38.38 | 37.53 | 37.66 | 621,820 | -0.67(-1.74%) |
May 21, 2007 | 37.84 | 38.85 | 37.70 | 38.33 | 513,447 | +0.36(+0.94%) |
May 18, 2007 | 37.42 | 38.03 | 36.97 | 37.97 | 496,262 | +0.71(+1.91%) |
May 17, 2007 | 37.43 | 37.44 | 36.57 | 37.26 | 558,118 | -0.34(-0.92%) |
May 16, 2007 | 37.51 | 37.71 | 36.92 | 37.60 | 583,082 | +0.30(+0.79%) |
May 15, 2007 | 38.36 | 38.56 | 37.04 | 37.31 | 1,174,969 | -1.43(-3.68%) |
May 14, 2007 | 39.19 | 39.50 | 38.48 | 38.74 | 1,002,202 | -0.32(-0.81%) |
May 11, 2007 | 38.12 | 39.45 | 38.12 | 39.05 | 689,788 | +1.17(+3.08%) |
May 10, 2007 | 38.80 | 38.82 | 37.68 | 37.88 | 754,431 | -1.10(-2.81%) |
May 09, 2007 | 38.00 | 39.02 | 37.97 | 38.98 | 696,052 | +0.70(+1.84%) |
May 08, 2007 | 38.26 | 38.67 | 37.86 | 38.28 | 615,426 | +0.21(+0.55%) |
May 07, 2007 | 37.28 | 38.50 | 37.17 | 38.07 | 1,026,454 | +1.19(+3.22%) |
May 04, 2007 | 36.70 | 37.27 | 36.50 | 36.88 | 554,517 | +0.39(+1.06%) |
May 03, 2007 | 36.82 | 37.49 | 36.14 | 36.49 | 1,092,767 | -0.09(-0.25%) |
May 02, 2007 | 36.06 | 36.77 | 35.88 | 36.58 | 715,402 | +0.54(+1.50%) |
May 01, 2007 | 36.55 | 36.63 | 35.59 | 36.04 | 834,417 | -0.46(-1.25%) |
Apr 30, 2007 | 36.65 | 37.62 | 36.46 | 36.50 | 962,130 | -0.25(-0.67%) |
Apr 27, 2007 | 36.76 | 37.15 | 35.99 | 36.75 | 867,657 | -0.05(-0.13%) |
Apr 26, 2007 | 36.96 | 37.14 | 36.11 | 36.80 | 935,075 | -0.20(-0.55%) |
Apr 25, 2007 | 34.99 | 37.67 | 34.81 | 37.00 | 1,902,059 | +2.33(+6.73%) |
Apr 24, 2007 | 35.09 | 35.09 | 34.31 | 34.66 | 737,457 | -0.76(-2.14%) |
Apr 23, 2007 | 34.55 | 35.83 | 34.50 | 35.42 | 1,186,526 | +1.04(+3.03%) |
Apr 20, 2007 | 34.47 | 34.97 | 34.21 | 34.38 | 814,828 | +0.07(+0.20%) |
Apr 19, 2007 | 33.71 | 34.35 | 33.34 | 34.31 | 799,121 | +0.29(+0.85%) |
Apr 18, 2007 | 33.89 | 34.23 | 33.49 | 34.02 | 753,358 | +0.13(+0.39%) |
Apr 17, 2007 | 33.95 | 34.66 | 33.81 | 33.89 | 1,231,251 | -0.06(-0.19%) |
Apr 16, 2007 | 32.78 | 33.95 | 32.76 | 33.95 | 1,550,850 | +1.43(+4.41%) |
Apr 13, 2007 | 32.45 | 32.57 | 32.22 | 32.52 | 862,052 | +0.07(+0.22%) |
Apr 12, 2007 | 31.82 | 32.57 | 31.60 | 32.45 | 1,052,456 | +0.52(+1.63%) |
Apr 11, 2007 | 32.19 | 32.27 | 31.47 | 31.93 | 1,316,074 | -0.25(-0.79%) |
Apr 10, 2007 | 32.42 | 32.77 | 31.79 | 32.18 | 1,435,181 | -0.11(-0.33%) |
Apr 09, 2007 | 31.54 | 32.92 | 30.97 | 32.29 | 4,681,745 | +3.65(+12.74%) |
Apr 05, 2007 | 28.75 | 28.95 | 28.41 | 28.64 | 906,028 | +0.16(+0.57%) |
Apr 04, 2007 | 28.78 | 28.78 | 28.46 | 28.48 | 465,790 | -0.25(-0.88%) |
Apr 03, 2007 | 28.36 | 28.84 | 28.30 | 28.73 | 587,065 | +0.46(+1.64%) |
Apr 02, 2007 | 28.34 | 28.47 | 28.04 | 28.27 | 471,183 | +0.02(+0.07%) |
Mar 30, 2007 | 28.20 | 28.63 | 28.03 | 28.25 | 696,154 | +0.04(+0.12%) |
Mar 29, 2007 | 27.70 | 28.40 | 27.70 | 28.21 | 504,727 | +0.75(+2.71%) |
Mar 28, 2007 | 27.79 | 27.84 | 27.36 | 27.46 | 655,497 | -0.51(-1.83%) |
Mar 27, 2007 | 28.06 | 28.10 | 27.82 | 27.98 | 418,070 | -0.13(-0.45%) |
Mar 26, 2007 | 28.09 | 28.30 | 27.53 | 28.10 | 703,173 | +0.00(+0.00%) |
Mar 23, 2007 | 27.78 | 28.13 | 27.65 | 28.10 | 493,250 | +0.24(+0.86%) |
Mar 22, 2007 | 28.06 | 28.13 | 27.74 | 27.87 | 431,239 | -0.21(-0.75%) |
Mar 21, 2007 | 27.68 | 28.13 | 27.53 | 28.08 | 960,218 | +0.37(+1.32%) |
Mar 20, 2007 | 27.70 | 28.03 | 27.32 | 27.71 | 705,030 | +0.45(+1.65%) |
Mar 19, 2007 | 27.09 | 27.35 | 26.84 | 27.26 | 502,516 | +0.63(+2.38%) |
Mar 16, 2007 | 26.94 | 27.18 | 26.56 | 26.63 | 525,113 | -0.27(-1.02%) |
Mar 15, 2007 | 26.30 | 27.26 | 26.30 | 26.90 | 580,192 | +0.43(+1.62%) |
Mar 14, 2007 | 26.05 | 26.52 | 25.53 | 26.47 | 737,204 | +0.43(+1.65%) |
Mar 13, 2007 | 27.25 | 27.37 | 26.02 | 26.04 | 609,441 | -1.20(-4.41%) |
Mar 12, 2007 | 27.23 | 27.59 | 26.92 | 27.25 | 536,904 | -0.13(-0.46%) |
Mar 09, 2007 | 26.95 | 27.54 | 26.85 | 27.37 | 565,191 | +0.57(+2.13%) |
Mar 08, 2007 | 26.41 | 27.16 | 26.38 | 26.80 | 601,218 | +0.63(+2.42%) |
Mar 07, 2007 | 25.81 | 26.44 | 25.71 | 26.17 | 549,145 | +0.29(+1.11%) |
Mar 06, 2007 | 25.34 | 26.01 | 25.24 | 25.88 | 324,679 | +0.88(+3.52%) |
Mar 05, 2007 | 25.29 | 26.06 | 24.88 | 25.00 | 703,729 | -0.68(-2.63%) |
Mar 02, 2007 | 26.18 | 26.38 | 25.21 | 25.68 | 629,865 | -0.54(-2.06%) |