Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.07 | 33.76 | 33.03 | 33.52 | 37,071 | +0.58(+1.75%) |
May 30, 2007 | 32.65 | 33.17 | 32.44 | 32.94 | 22,471 | +0.04(+0.12%) |
May 29, 2007 | 33.01 | 33.59 | 32.75 | 32.90 | 40,018 | +0.58(+1.81%) |
May 25, 2007 | 33.01 | 33.01 | 32.27 | 32.32 | 25,507 | -0.29(-0.89%) |
May 24, 2007 | 32.70 | 33.00 | 32.43 | 32.61 | 28,514 | -0.30(-0.91%) |
May 23, 2007 | 32.97 | 33.36 | 32.56 | 32.91 | 42,207 | +0.18(+0.56%) |
May 22, 2007 | 33.15 | 33.28 | 32.45 | 32.73 | 40,464 | +0.08(+0.24%) |
May 21, 2007 | 32.37 | 33.10 | 31.48 | 32.65 | 57,443 | -0.50(-1.51%) |
May 18, 2007 | 33.75 | 33.75 | 33.10 | 33.15 | 25,428 | -0.48(-1.42%) |
May 17, 2007 | 34.05 | 34.05 | 33.27 | 33.62 | 32,501 | -0.84(-2.45%) |
May 16, 2007 | 34.52 | 34.52 | 34.12 | 34.47 | 19,103 | +0.14(+0.40%) |
May 15, 2007 | 33.98 | 34.94 | 33.98 | 34.33 | 41,461 | -0.21(-0.60%) |
May 14, 2007 | 34.52 | 34.55 | 34.01 | 34.54 | 36,016 | +0.24(+0.69%) |
May 11, 2007 | 33.83 | 34.47 | 33.83 | 34.30 | 19,495 | +0.24(+0.70%) |
May 10, 2007 | 34.32 | 34.32 | 33.69 | 34.06 | 15,061 | -0.26(-0.76%) |
May 09, 2007 | 34.06 | 34.48 | 33.85 | 34.32 | 16,092 | +0.65(+1.94%) |
May 08, 2007 | 33.71 | 33.71 | 33.25 | 33.67 | 18,357 | -0.39(-1.15%) |
May 07, 2007 | 33.77 | 34.39 | 33.77 | 34.06 | 31,730 | +0.31(+0.93%) |
May 04, 2007 | 34.00 | 34.51 | 33.63 | 33.75 | 26,126 | -0.03(-0.09%) |
May 03, 2007 | 33.44 | 33.78 | 32.93 | 33.78 | 38,838 | +0.22(+0.66%) |
May 02, 2007 | 33.16 | 33.64 | 32.64 | 33.56 | 38,893 | +0.18(+0.55%) |
May 01, 2007 | 32.63 | 33.79 | 32.57 | 33.37 | 31,541 | +2.08(+6.65%) |
Apr 30, 2007 | 31.71 | 31.71 | 31.11 | 31.29 | 31,722 | -1.22(-3.76%) |
Apr 27, 2007 | 32.30 | 32.77 | 32.30 | 32.51 | 11,871 | +0.25(+0.79%) |
Apr 26, 2007 | 32.47 | 32.67 | 32.08 | 32.26 | 13,424 | +0.02(+0.05%) |
Apr 25, 2007 | 32.17 | 32.29 | 31.48 | 32.24 | 28,221 | +0.30(+0.94%) |
Apr 24, 2007 | 32.17 | 32.17 | 31.72 | 31.94 | 16,544 | -0.10(-0.31%) |
Apr 23, 2007 | 32.13 | 32.25 | 31.48 | 32.04 | 30,100 | +0.40(+1.26%) |
Apr 20, 2007 | 32.14 | 32.24 | 31.34 | 31.64 | 36,075 | +0.16(+0.51%) |
Apr 19, 2007 | 31.39 | 31.64 | 31.11 | 31.48 | 11,233 | -0.08(-0.24%) |
Apr 18, 2007 | 30.94 | 31.78 | 30.91 | 31.56 | 49,974 | +0.48(+1.53%) |
Apr 17, 2007 | 30.18 | 31.38 | 30.18 | 31.08 | 114,667 | +0.99(+3.29%) |
Apr 16, 2007 | 29.60 | 30.33 | 29.60 | 30.09 | 15,230 | +1.07(+3.68%) |
Apr 13, 2007 | 29.18 | 29.36 | 29.00 | 29.03 | 13,045 | -0.21(-0.71%) |
Apr 12, 2007 | 29.09 | 29.53 | 28.83 | 29.23 | 16,948 | +0.52(+1.82%) |
Apr 11, 2007 | 29.56 | 29.56 | 28.71 | 28.71 | 18,132 | -0.79(-2.69%) |
Apr 10, 2007 | 29.00 | 29.56 | 28.97 | 29.50 | 14,242 | +0.63(+2.19%) |
Apr 09, 2007 | 29.18 | 29.18 | 28.80 | 28.87 | 16,308 | -0.22(-0.76%) |
Apr 05, 2007 | 28.99 | 29.15 | 28.79 | 29.09 | 10,057 | +0.20(+0.68%) |
Apr 04, 2007 | 29.40 | 29.47 | 28.86 | 28.89 | 24,565 | +0.53(+1.87%) |
Apr 03, 2007 | 28.66 | 28.67 | 28.24 | 28.36 | 16,860 | +0.09(+0.33%) |
Apr 02, 2007 | 28.81 | 28.81 | 27.91 | 28.27 | 22,937 | +0.71(+2.56%) |
Mar 30, 2007 | 27.55 | 27.74 | 27.55 | 27.57 | 5,886 | +0.19(+0.68%) |
Mar 29, 2007 | 27.21 | 27.45 | 27.03 | 27.38 | 8,771 | +0.55(+2.03%) |
Mar 28, 2007 | 27.15 | 27.16 | 26.55 | 26.84 | 30,996 | -0.51(-1.85%) |
Mar 27, 2007 | 27.24 | 27.53 | 27.12 | 27.34 | 70,448 | +0.28(+1.02%) |
Mar 26, 2007 | 27.26 | 27.27 | 26.90 | 27.07 | 4,847 | +0.39(+1.47%) |
Mar 23, 2007 | 26.88 | 26.88 | 26.38 | 26.68 | 4,210 | +0.08(+0.32%) |
Mar 22, 2007 | 27.18 | 27.18 | 26.58 | 26.59 | 7,268 | -0.40(-1.48%) |
Mar 21, 2007 | 26.95 | 27.14 | 26.53 | 26.99 | 4,939 | +0.55(+2.09%) |
Mar 20, 2007 | 26.48 | 26.88 | 26.39 | 26.44 | 12,483 | -0.15(-0.55%) |
Mar 19, 2007 | 26.53 | 26.68 | 26.07 | 26.58 | 18,098 | -0.11(-0.40%) |
Mar 16, 2007 | 26.67 | 26.74 | 26.67 | 26.69 | 2,604 | +0.02(+0.07%) |
Mar 15, 2007 | 26.12 | 26.68 | 26.12 | 26.67 | 10,664 | +0.87(+3.38%) |
Mar 14, 2007 | 25.82 | 25.91 | 25.50 | 25.80 | 17,045 | -0.19(-0.74%) |
Mar 13, 2007 | 26.95 | 27.65 | 25.99 | 25.99 | 17,492 | -0.96(-3.56%) |
Mar 12, 2007 | 26.38 | 27.13 | 26.30 | 26.95 | 11,427 | +0.53(+2.01%) |
Mar 09, 2007 | 26.30 | 26.44 | 26.18 | 26.42 | 5,592 | +0.31(+1.21%) |
Mar 08, 2007 | 26.15 | 26.32 | 25.98 | 26.11 | 9,678 | +0.66(+2.58%) |
Mar 07, 2007 | 25.63 | 25.63 | 25.20 | 25.45 | 3,511 | -0.23(-0.91%) |
Mar 06, 2007 | 25.34 | 25.69 | 25.19 | 25.69 | 7,302 | +0.58(+2.29%) |
Mar 05, 2007 | 25.71 | 25.71 | 24.97 | 25.11 | 18,583 | -1.23(-4.66%) |
Mar 02, 2007 | 26.37 | 26.64 | 26.05 | 26.34 | 3,844 | -0.34(-1.27%) |