Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.80 | 35.10 | 34.50 | 34.66 | 326,494 | -0.16(-0.47%) |
May 30, 2007 | 33.86 | 34.83 | 33.79 | 34.83 | 427,900 | +0.86(+2.53%) |
May 29, 2007 | 33.79 | 34.38 | 33.70 | 33.97 | 228,661 | +0.31(+0.93%) |
May 25, 2007 | 33.17 | 33.90 | 32.91 | 33.65 | 239,425 | +0.56(+1.70%) |
May 24, 2007 | 33.78 | 34.08 | 32.94 | 33.09 | 299,206 | -0.72(-2.12%) |
May 23, 2007 | 34.26 | 34.58 | 33.75 | 33.81 | 191,777 | -0.45(-1.31%) |
May 22, 2007 | 33.94 | 34.39 | 33.70 | 34.26 | 279,437 | +0.23(+0.67%) |
May 21, 2007 | 33.36 | 34.20 | 33.30 | 34.03 | 253,876 | +0.70(+2.09%) |
May 18, 2007 | 33.03 | 33.55 | 32.81 | 33.33 | 261,562 | +0.40(+1.21%) |
May 17, 2007 | 33.22 | 33.55 | 32.62 | 32.94 | 253,525 | -0.31(-0.92%) |
May 16, 2007 | 33.60 | 33.89 | 32.85 | 33.24 | 244,060 | -0.32(-0.95%) |
May 15, 2007 | 33.60 | 34.05 | 33.33 | 33.56 | 422,008 | -0.14(-0.40%) |
May 14, 2007 | 34.66 | 34.93 | 33.48 | 33.70 | 413,106 | -1.00(-2.87%) |
May 11, 2007 | 34.09 | 34.77 | 34.02 | 34.69 | 246,837 | +0.65(+1.92%) |
May 10, 2007 | 34.90 | 34.91 | 33.84 | 34.04 | 513,594 | -1.09(-3.10%) |
May 09, 2007 | 35.08 | 35.26 | 34.32 | 35.13 | 326,408 | +0.04(+0.10%) |
May 08, 2007 | 35.37 | 35.37 | 34.52 | 35.09 | 528,142 | -0.38(-1.06%) |
May 07, 2007 | 34.73 | 35.82 | 34.66 | 35.47 | 507,908 | +0.76(+2.19%) |
May 04, 2007 | 34.19 | 35.00 | 34.06 | 34.71 | 624,970 | +0.53(+1.54%) |
May 03, 2007 | 35.62 | 35.62 | 33.73 | 34.18 | 811,445 | -1.38(-3.88%) |
May 02, 2007 | 35.45 | 36.69 | 34.34 | 35.56 | 1,463,101 | +2.08(+6.20%) |
May 01, 2007 | 33.43 | 33.88 | 32.98 | 33.48 | 390,055 | -0.07(-0.21%) |
Apr 30, 2007 | 34.35 | 34.56 | 33.51 | 33.55 | 260,736 | -0.78(-2.26%) |
Apr 27, 2007 | 34.46 | 34.83 | 34.29 | 34.33 | 171,311 | -0.30(-0.86%) |
Apr 26, 2007 | 34.82 | 35.16 | 34.56 | 34.63 | 245,327 | -0.23(-0.67%) |
Apr 25, 2007 | 35.10 | 35.25 | 34.77 | 34.86 | 159,043 | -0.16(-0.45%) |
Apr 24, 2007 | 35.70 | 35.70 | 34.96 | 35.02 | 256,735 | -0.80(-2.22%) |
Apr 23, 2007 | 34.98 | 35.83 | 34.98 | 35.82 | 182,064 | +0.68(+1.94%) |
Apr 20, 2007 | 34.96 | 35.16 | 34.54 | 35.13 | 442,534 | +0.53(+1.54%) |
Apr 19, 2007 | 34.64 | 34.76 | 34.37 | 34.60 | 187,289 | -0.27(-0.77%) |
Apr 18, 2007 | 35.72 | 35.77 | 34.81 | 34.87 | 236,923 | -0.98(-2.74%) |
Apr 17, 2007 | 34.98 | 35.94 | 34.98 | 35.85 | 366,082 | +0.65(+1.84%) |
Apr 16, 2007 | 34.54 | 35.33 | 34.45 | 35.20 | 182,732 | +0.78(+2.27%) |
Apr 13, 2007 | 34.23 | 34.42 | 33.80 | 34.42 | 290,209 | +0.14(+0.42%) |
Apr 12, 2007 | 33.53 | 34.32 | 33.36 | 34.28 | 249,727 | +0.74(+2.21%) |
Apr 11, 2007 | 34.51 | 34.51 | 33.38 | 33.54 | 169,398 | -0.85(-2.48%) |
Apr 10, 2007 | 33.93 | 34.73 | 33.79 | 34.39 | 200,634 | +0.53(+1.55%) |
Apr 09, 2007 | 33.21 | 34.03 | 33.10 | 33.87 | 203,404 | +0.65(+1.95%) |
Apr 05, 2007 | 33.04 | 33.36 | 32.86 | 33.22 | 239,288 | +0.11(+0.34%) |
Apr 04, 2007 | 34.07 | 34.49 | 32.89 | 33.11 | 438,119 | -2.25(-6.36%) |
Apr 03, 2007 | 34.91 | 35.45 | 34.91 | 35.35 | 238,737 | +0.59(+1.70%) |
Apr 02, 2007 | 34.53 | 34.86 | 34.53 | 34.76 | 219,342 | +0.31(+0.89%) |
Mar 30, 2007 | 34.15 | 34.81 | 34.15 | 34.46 | 272,208 | +0.25(+0.73%) |
Mar 29, 2007 | 34.24 | 34.50 | 33.97 | 34.21 | 180,585 | +0.06(+0.17%) |
Mar 28, 2007 | 34.05 | 34.36 | 33.80 | 34.15 | 347,630 | -0.19(-0.56%) |
Mar 27, 2007 | 34.51 | 34.54 | 34.07 | 34.34 | 284,063 | -0.32(-0.92%) |
Mar 26, 2007 | 34.73 | 35.05 | 34.35 | 34.66 | 398,712 | -0.27(-0.77%) |
Mar 23, 2007 | 34.87 | 35.29 | 34.84 | 34.93 | 451,590 | -0.14(-0.41%) |
Mar 22, 2007 | 34.88 | 35.21 | 34.78 | 35.08 | 397,943 | +0.23(+0.67%) |
Mar 21, 2007 | 34.54 | 35.21 | 34.21 | 34.84 | 384,633 | +0.24(+0.70%) |
Mar 20, 2007 | 34.41 | 34.64 | 34.13 | 34.60 | 217,507 | +0.22(+0.64%) |
Mar 19, 2007 | 33.95 | 34.42 | 33.91 | 34.38 | 382,458 | +0.48(+1.41%) |
Mar 16, 2007 | 33.98 | 34.12 | 33.70 | 33.90 | 358,970 | -0.16(-0.48%) |
Mar 15, 2007 | 33.60 | 34.08 | 33.58 | 34.07 | 294,604 | +0.56(+1.68%) |
Mar 14, 2007 | 33.01 | 33.70 | 32.94 | 33.50 | 431,950 | +0.25(+0.75%) |
Mar 13, 2007 | 33.39 | 33.53 | 32.89 | 33.26 | 390,819 | -0.14(-0.40%) |
Mar 12, 2007 | 33.37 | 33.75 | 33.05 | 33.39 | 374,386 | +0.06(+0.19%) |
Mar 09, 2007 | 33.43 | 33.49 | 32.99 | 33.33 | 315,920 | +0.14(+0.43%) |
Mar 08, 2007 | 33.11 | 33.45 | 33.04 | 33.18 | 289,499 | +0.36(+1.08%) |
Mar 07, 2007 | 32.82 | 33.27 | 32.63 | 32.83 | 322,388 | -0.09(-0.26%) |
Mar 06, 2007 | 32.47 | 33.24 | 32.40 | 32.91 | 311,165 | +0.38(+1.18%) |
Mar 05, 2007 | 31.35 | 33.07 | 31.29 | 32.53 | 516,530 | +0.42(+1.31%) |
Mar 02, 2007 | 32.08 | 32.57 | 31.90 | 32.11 | 437,468 | -0.22(-0.68%) |