Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.90 | 36.26 | 34.80 | 36.10 | 72,917 | +1.33(+3.83%) |
May 30, 2007 | 34.57 | 34.94 | 34.30 | 34.77 | 131,271 | +0.43(+1.25%) |
May 29, 2007 | 34.73 | 34.97 | 34.22 | 34.34 | 101,082 | -0.57(-1.62%) |
May 25, 2007 | 34.23 | 35.85 | 34.05 | 34.91 | 40,229 | +0.68(+1.98%) |
May 24, 2007 | 35.60 | 35.96 | 33.98 | 34.23 | 51,420 | -1.29(-3.63%) |
May 23, 2007 | 35.50 | 36.00 | 35.30 | 35.52 | 42,904 | +0.19(+0.54%) |
May 22, 2007 | 35.46 | 35.86 | 34.68 | 35.33 | 58,739 | +0.26(+0.74%) |
May 21, 2007 | 35.55 | 35.58 | 35.00 | 35.07 | 30,491 | -0.51(-1.43%) |
May 18, 2007 | 34.46 | 35.92 | 34.24 | 35.58 | 125,543 | +1.46(+4.28%) |
May 17, 2007 | 34.20 | 34.26 | 33.82 | 34.12 | 54,112 | +0.35(+1.05%) |
May 16, 2007 | 34.83 | 34.83 | 33.56 | 33.77 | 69,845 | -0.78(-2.27%) |
May 15, 2007 | 34.89 | 34.89 | 34.35 | 34.55 | 50,516 | -0.32(-0.92%) |
May 14, 2007 | 35.87 | 35.87 | 34.47 | 34.87 | 38,006 | -0.54(-1.52%) |
May 11, 2007 | 34.41 | 35.45 | 34.15 | 35.41 | 45,526 | +0.77(+2.22%) |
May 10, 2007 | 35.62 | 36.01 | 34.62 | 34.64 | 52,424 | -0.94(-2.64%) |
May 09, 2007 | 35.62 | 35.62 | 35.13 | 35.58 | 24,723 | +0.01(+0.03%) |
May 08, 2007 | 35.90 | 35.90 | 35.00 | 35.57 | 43,948 | -0.13(-0.36%) |
May 07, 2007 | 36.18 | 36.68 | 35.65 | 35.70 | 33,062 | -0.23(-0.64%) |
May 04, 2007 | 36.38 | 36.75 | 35.85 | 35.93 | 37,364 | +0.00(+0.00%) |
May 03, 2007 | 36.25 | 36.43 | 35.52 | 35.93 | 72,582 | +0.33(+0.93%) |
May 02, 2007 | 35.20 | 35.96 | 35.20 | 35.60 | 107,384 | +0.53(+1.51%) |
May 01, 2007 | 36.09 | 36.38 | 34.98 | 35.07 | 61,141 | -0.68(-1.90%) |
Apr 30, 2007 | 37.01 | 37.01 | 35.64 | 35.75 | 72,012 | -1.00(-2.72%) |
Apr 27, 2007 | 36.36 | 37.16 | 36.36 | 36.75 | 133,682 | +0.36(+0.99%) |
Apr 26, 2007 | 37.06 | 37.09 | 36.08 | 36.39 | 224,562 | -0.96(-2.57%) |
Apr 25, 2007 | 37.05 | 39.57 | 37.05 | 37.35 | 363,824 | +0.22(+0.59%) |
Apr 24, 2007 | 37.10 | 37.78 | 36.74 | 37.13 | 46,996 | -0.63(-1.67%) |
Apr 23, 2007 | 37.19 | 38.36 | 36.88 | 37.76 | 67,209 | +0.95(+2.58%) |
Apr 20, 2007 | 36.25 | 38.18 | 36.25 | 36.81 | 87,962 | +1.25(+3.52%) |
Apr 19, 2007 | 36.67 | 36.67 | 35.47 | 35.56 | 91,669 | -0.36(-1.00%) |
Apr 18, 2007 | 37.00 | 37.00 | 35.84 | 35.92 | 33,196 | -0.79(-2.15%) |
Apr 17, 2007 | 37.42 | 37.64 | 36.52 | 36.71 | 27,541 | -0.90(-2.39%) |
Apr 16, 2007 | 38.00 | 38.39 | 37.42 | 37.61 | 46,630 | -0.04(-0.11%) |
Apr 13, 2007 | 37.41 | 37.99 | 37.41 | 37.65 | 27,162 | -0.14(-0.37%) |
Apr 12, 2007 | 38.46 | 38.46 | 36.77 | 37.79 | 33,070 | +0.92(+2.50%) |
Apr 11, 2007 | 37.48 | 38.16 | 36.75 | 36.87 | 33,851 | -0.81(-2.15%) |
Apr 10, 2007 | 38.45 | 38.98 | 37.52 | 37.68 | 49,650 | -0.36(-0.95%) |
Apr 09, 2007 | 39.51 | 39.79 | 38.00 | 38.04 | 41,047 | -1.11(-2.84%) |
Apr 05, 2007 | 39.75 | 39.75 | 39.14 | 39.15 | 27,459 | -0.52(-1.31%) |
Apr 04, 2007 | 39.70 | 39.83 | 39.51 | 39.67 | 41,954 | +0.18(+0.46%) |
Apr 03, 2007 | 39.98 | 39.99 | 39.41 | 39.49 | 106,849 | +0.01(+0.03%) |
Apr 02, 2007 | 39.90 | 40.00 | 38.85 | 39.48 | 103,306 | -0.35(-0.88%) |
Mar 30, 2007 | 39.48 | 40.11 | 39.22 | 39.83 | 99,765 | +0.82(+2.10%) |
Mar 29, 2007 | 39.50 | 39.50 | 38.90 | 39.01 | 90,093 | +0.60(+1.56%) |
Mar 28, 2007 | 37.63 | 39.07 | 37.12 | 38.41 | 89,914 | +1.16(+3.11%) |
Mar 27, 2007 | 38.88 | 39.14 | 37.11 | 37.25 | 69,444 | -1.24(-3.22%) |
Mar 26, 2007 | 37.04 | 38.89 | 36.60 | 38.49 | 111,353 | +1.64(+4.45%) |
Mar 23, 2007 | 36.04 | 37.00 | 36.00 | 36.85 | 108,341 | +0.53(+1.46%) |
Mar 22, 2007 | 35.99 | 36.50 | 35.16 | 36.32 | 153,323 | +1.39(+3.98%) |
Mar 21, 2007 | 34.74 | 35.00 | 34.72 | 34.93 | 41,740 | +0.02(+0.06%) |
Mar 20, 2007 | 34.61 | 35.54 | 34.61 | 34.91 | 26,980 | +0.30(+0.87%) |
Mar 19, 2007 | 35.06 | 35.06 | 34.18 | 34.61 | 20,725 | +0.43(+1.26%) |
Mar 16, 2007 | 33.68 | 34.40 | 33.68 | 34.18 | 21,162 | +0.19(+0.56%) |
Mar 15, 2007 | 33.95 | 34.94 | 33.74 | 33.99 | 37,902 | +0.38(+1.13%) |
Mar 14, 2007 | 34.05 | 34.30 | 33.09 | 33.61 | 41,005 | -0.33(-0.97%) |
Mar 13, 2007 | 35.56 | 35.93 | 33.90 | 33.94 | 69,927 | -1.62(-4.56%) |
Mar 12, 2007 | 34.68 | 35.68 | 34.03 | 35.56 | 46,949 | +1.31(+3.82%) |
Mar 09, 2007 | 35.47 | 35.47 | 34.01 | 34.25 | 49,074 | -0.88(-2.50%) |
Mar 08, 2007 | 34.99 | 35.57 | 34.84 | 35.13 | 26,282 | +0.33(+0.95%) |
Mar 07, 2007 | 34.70 | 35.12 | 34.44 | 34.80 | 31,127 | -0.09(-0.26%) |
Mar 06, 2007 | 33.27 | 34.89 | 33.27 | 34.89 | 84,902 | +1.67(+5.03%) |
Mar 05, 2007 | 34.00 | 34.43 | 33.20 | 33.22 | 78,448 | -1.37(-3.96%) |
Mar 02, 2007 | 36.00 | 36.00 | 34.49 | 34.59 | 39,244 | -1.40(-3.89%) |