Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.59 | 32.77 | 32.05 | 32.39 | 106,662 | -0.20(-0.61%) |
May 30, 2007 | 31.79 | 32.59 | 31.61 | 32.59 | 117,393 | +0.55(+1.72%) |
May 29, 2007 | 31.63 | 32.35 | 31.63 | 32.04 | 110,031 | +0.40(+1.26%) |
May 25, 2007 | 31.60 | 32.09 | 31.53 | 31.64 | 116,985 | +0.11(+0.35%) |
May 24, 2007 | 32.40 | 32.68 | 31.34 | 31.53 | 186,066 | -1.00(-3.07%) |
May 23, 2007 | 32.45 | 33.25 | 32.37 | 32.53 | 179,846 | +0.08(+0.25%) |
May 22, 2007 | 31.85 | 32.46 | 31.50 | 32.45 | 169,249 | +0.51(+1.60%) |
May 21, 2007 | 31.50 | 32.26 | 31.49 | 31.94 | 157,502 | +0.46(+1.46%) |
May 18, 2007 | 30.39 | 31.73 | 30.04 | 31.48 | 247,606 | +1.11(+3.65%) |
May 17, 2007 | 30.76 | 30.77 | 30.07 | 30.37 | 247,987 | -0.53(-1.72%) |
May 16, 2007 | 30.85 | 31.08 | 30.15 | 30.90 | 344,648 | +0.14(+0.46%) |
May 15, 2007 | 33.77 | 34.34 | 30.57 | 30.76 | 894,265 | -3.18(-9.37%) |
May 14, 2007 | 34.24 | 34.43 | 33.76 | 33.94 | 138,206 | -0.24(-0.70%) |
May 11, 2007 | 33.56 | 34.23 | 33.52 | 34.18 | 61,608 | +0.71(+2.12%) |
May 10, 2007 | 33.99 | 33.99 | 33.12 | 33.47 | 152,350 | -0.78(-2.28%) |
May 09, 2007 | 34.26 | 34.42 | 34.10 | 34.25 | 85,443 | -0.10(-0.29%) |
May 08, 2007 | 34.78 | 35.00 | 34.04 | 34.35 | 95,944 | -0.55(-1.58%) |
May 07, 2007 | 34.78 | 35.03 | 34.40 | 34.90 | 113,160 | +0.18(+0.52%) |
May 04, 2007 | 34.89 | 35.15 | 34.36 | 34.72 | 109,898 | -0.07(-0.20%) |
May 03, 2007 | 34.52 | 34.84 | 34.30 | 34.79 | 73,697 | +0.28(+0.81%) |
May 02, 2007 | 34.14 | 34.74 | 33.73 | 34.51 | 92,729 | +0.32(+0.94%) |
May 01, 2007 | 34.24 | 34.35 | 33.57 | 34.19 | 99,012 | -0.11(-0.32%) |
Apr 30, 2007 | 34.70 | 34.82 | 34.24 | 34.30 | 182,615 | -0.41(-1.18%) |
Apr 27, 2007 | 34.90 | 35.00 | 34.31 | 34.71 | 120,946 | -0.12(-0.34%) |
Apr 26, 2007 | 34.52 | 35.87 | 34.33 | 34.83 | 409,973 | +0.67(+1.96%) |
Apr 25, 2007 | 33.62 | 34.30 | 33.53 | 34.16 | 261,638 | +0.90(+2.71%) |
Apr 24, 2007 | 32.94 | 33.26 | 32.32 | 33.26 | 100,640 | +0.32(+0.97%) |
Apr 23, 2007 | 32.92 | 33.16 | 32.73 | 32.94 | 124,933 | -0.11(-0.33%) |
Apr 20, 2007 | 32.65 | 33.10 | 32.40 | 33.05 | 181,557 | +0.68(+2.10%) |
Apr 19, 2007 | 32.54 | 32.77 | 32.15 | 32.37 | 92,408 | -0.25(-0.77%) |
Apr 18, 2007 | 32.44 | 32.93 | 32.43 | 32.62 | 108,309 | -0.03(-0.09%) |
Apr 17, 2007 | 32.98 | 33.01 | 32.40 | 32.65 | 122,104 | -0.41(-1.24%) |
Apr 16, 2007 | 32.18 | 33.40 | 32.18 | 33.06 | 137,796 | +0.93(+2.89%) |
Apr 13, 2007 | 31.02 | 32.13 | 31.02 | 32.13 | 353,409 | +1.06(+3.41%) |
Apr 12, 2007 | 32.41 | 32.50 | 30.97 | 31.07 | 399,088 | -1.52(-4.66%) |
Apr 11, 2007 | 32.51 | 33.09 | 32.40 | 32.59 | 131,996 | +0.24(+0.74%) |
Apr 10, 2007 | 32.76 | 32.87 | 31.88 | 32.35 | 176,899 | -0.46(-1.40%) |
Apr 09, 2007 | 33.08 | 33.16 | 32.51 | 32.81 | 98,157 | -0.45(-1.35%) |
Apr 05, 2007 | 32.93 | 33.52 | 32.90 | 33.26 | 54,120 | +0.29(+0.88%) |
Apr 04, 2007 | 33.10 | 33.61 | 32.89 | 32.97 | 110,587 | -0.25(-0.75%) |
Apr 03, 2007 | 33.01 | 33.71 | 32.80 | 33.22 | 71,210 | +0.26(+0.79%) |
Apr 02, 2007 | 33.08 | 33.30 | 32.54 | 32.96 | 89,370 | -0.01(-0.03%) |
Mar 30, 2007 | 32.73 | 33.24 | 32.61 | 32.97 | 107,307 | +0.13(+0.40%) |
Mar 29, 2007 | 32.38 | 32.84 | 31.89 | 32.84 | 381,166 | +0.28(+0.86%) |
Mar 28, 2007 | 32.75 | 32.98 | 32.34 | 32.56 | 361,685 | -0.24(-0.73%) |
Mar 27, 2007 | 33.30 | 33.35 | 32.78 | 32.80 | 165,337 | -0.67(-2.00%) |
Mar 26, 2007 | 33.42 | 33.90 | 33.13 | 33.47 | 142,241 | -0.01(-0.03%) |
Mar 23, 2007 | 33.95 | 33.97 | 33.29 | 33.48 | 110,174 | -0.52(-1.53%) |
Mar 22, 2007 | 34.17 | 34.27 | 33.30 | 34.00 | 72,078 | -0.11(-0.32%) |
Mar 21, 2007 | 33.50 | 34.12 | 33.12 | 34.11 | 105,025 | +0.59(+1.76%) |
Mar 20, 2007 | 33.37 | 33.64 | 33.07 | 33.52 | 149,554 | +0.05(+0.15%) |
Mar 19, 2007 | 33.75 | 34.14 | 33.34 | 33.47 | 90,802 | -0.20(-0.59%) |
Mar 16, 2007 | 33.42 | 34.15 | 33.32 | 33.67 | 303,260 | +0.20(+0.60%) |
Mar 15, 2007 | 33.24 | 33.73 | 32.89 | 33.47 | 179,210 | +0.28(+0.84%) |
Mar 14, 2007 | 32.46 | 33.23 | 32.15 | 33.19 | 113,338 | +0.67(+2.06%) |
Mar 13, 2007 | 33.56 | 33.29 | 32.50 | 32.52 | 131,340 | -1.04(-3.10%) |
Mar 12, 2007 | 33.22 | 33.70 | 32.89 | 33.56 | 89,229 | +0.29(+0.87%) |
Mar 09, 2007 | 33.37 | 33.77 | 33.16 | 33.27 | 88,544 | +0.11(+0.33%) |
Mar 08, 2007 | 33.00 | 33.86 | 32.97 | 33.16 | 107,735 | +0.37(+1.13%) |
Mar 07, 2007 | 32.96 | 33.27 | 32.30 | 32.79 | 112,339 | -0.26(-0.79%) |
Mar 06, 2007 | 31.85 | 33.30 | 31.82 | 33.05 | 125,868 | +1.17(+3.67%) |
Mar 05, 2007 | 32.16 | 33.18 | 31.68 | 31.88 | 177,029 | -0.74(-2.27%) |
Mar 02, 2007 | 33.34 | 33.51 | 32.50 | 32.62 | 182,713 | -0.99(-2.95%) |