Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.05 | 36.84 | 35.92 | 36.77 | 458,175 | +0.76(+2.10%) |
May 30, 2007 | 35.82 | 36.29 | 35.03 | 36.01 | 319,618 | -0.29(-0.79%) |
May 29, 2007 | 36.19 | 36.54 | 35.73 | 36.30 | 268,998 | +0.32(+0.88%) |
May 25, 2007 | 35.76 | 36.09 | 35.63 | 35.98 | 225,828 | +0.44(+1.23%) |
May 24, 2007 | 36.83 | 36.84 | 35.51 | 35.54 | 302,624 | -1.22(-3.33%) |
May 23, 2007 | 37.52 | 37.91 | 36.60 | 36.77 | 336,875 | -0.62(-1.65%) |
May 22, 2007 | 37.12 | 37.65 | 36.46 | 37.38 | 366,944 | +0.14(+0.37%) |
May 21, 2007 | 36.36 | 37.80 | 36.09 | 37.24 | 635,148 | +0.79(+2.15%) |
May 18, 2007 | 34.99 | 36.74 | 34.91 | 36.46 | 687,071 | +1.65(+4.74%) |
May 17, 2007 | 35.44 | 35.84 | 34.60 | 34.81 | 408,111 | -0.66(-1.85%) |
May 16, 2007 | 35.86 | 35.93 | 35.12 | 35.46 | 396,867 | -0.22(-0.61%) |
May 15, 2007 | 35.11 | 35.95 | 35.02 | 35.68 | 539,947 | +0.62(+1.76%) |
May 14, 2007 | 35.38 | 35.86 | 34.89 | 35.07 | 349,642 | -0.42(-1.18%) |
May 11, 2007 | 34.76 | 35.56 | 34.71 | 35.48 | 278,216 | +0.25(+0.71%) |
May 10, 2007 | 36.20 | 36.20 | 35.04 | 35.23 | 880,782 | -1.05(-2.90%) |
May 09, 2007 | 36.45 | 36.62 | 35.83 | 36.29 | 265,132 | -0.40(-1.08%) |
May 08, 2007 | 37.24 | 37.24 | 36.13 | 36.69 | 376,007 | -0.54(-1.44%) |
May 07, 2007 | 37.01 | 37.53 | 36.98 | 37.22 | 354,439 | +0.11(+0.29%) |
May 04, 2007 | 36.97 | 37.26 | 36.74 | 37.11 | 384,516 | +0.30(+0.81%) |
May 03, 2007 | 36.28 | 37.01 | 35.77 | 36.82 | 501,290 | +0.51(+1.40%) |
May 02, 2007 | 36.06 | 37.05 | 35.62 | 36.31 | 299,750 | +0.46(+1.28%) |
May 01, 2007 | 35.88 | 36.07 | 35.31 | 35.85 | 421,366 | +0.06(+0.17%) |
Apr 30, 2007 | 36.19 | 36.32 | 35.67 | 35.79 | 730,157 | -0.42(-1.15%) |
Apr 27, 2007 | 36.43 | 36.67 | 35.56 | 36.21 | 354,402 | -0.18(-0.49%) |
Apr 26, 2007 | 36.00 | 36.50 | 35.32 | 36.39 | 514,042 | +0.33(+0.91%) |
Apr 25, 2007 | 36.49 | 36.72 | 35.80 | 36.06 | 522,068 | -0.09(-0.25%) |
Apr 24, 2007 | 35.60 | 36.22 | 35.33 | 36.15 | 644,777 | +0.30(+0.83%) |
Apr 23, 2007 | 35.29 | 36.98 | 35.21 | 35.85 | 873,270 | +0.58(+1.63%) |
Apr 20, 2007 | 33.94 | 35.69 | 33.10 | 35.27 | 2,215,694 | +4.96(+16.37%) |
Apr 19, 2007 | 29.84 | 30.57 | 29.33 | 30.31 | 458,361 | +0.40(+1.33%) |
Apr 18, 2007 | 30.35 | 30.61 | 29.92 | 29.92 | 303,482 | -0.64(-2.08%) |
Apr 17, 2007 | 31.11 | 31.29 | 30.42 | 30.55 | 357,286 | -0.52(-1.66%) |
Apr 16, 2007 | 30.07 | 31.11 | 29.97 | 31.07 | 263,851 | +0.99(+3.31%) |
Apr 13, 2007 | 30.03 | 30.07 | 29.50 | 30.07 | 338,076 | +0.04(+0.13%) |
Apr 12, 2007 | 29.13 | 30.12 | 28.85 | 30.03 | 246,970 | +0.78(+2.65%) |
Apr 11, 2007 | 29.84 | 29.84 | 29.05 | 29.26 | 267,687 | -0.63(-2.10%) |
Apr 10, 2007 | 29.91 | 30.06 | 29.71 | 29.89 | 150,064 | -0.04(-0.13%) |
Apr 09, 2007 | 29.58 | 30.53 | 29.58 | 29.93 | 296,459 | +0.42(+1.42%) |
Apr 05, 2007 | 29.22 | 29.56 | 28.94 | 29.51 | 159,668 | +0.34(+1.16%) |
Apr 04, 2007 | 29.06 | 29.36 | 28.87 | 29.17 | 485,872 | -0.24(-0.81%) |
Apr 03, 2007 | 28.87 | 29.64 | 28.87 | 29.41 | 410,083 | +0.60(+2.07%) |
Apr 02, 2007 | 28.76 | 29.41 | 28.76 | 28.81 | 445,701 | -0.01(-0.03%) |
Mar 30, 2007 | 29.14 | 29.24 | 28.58 | 28.82 | 569,011 | -0.36(-1.23%) |
Mar 29, 2007 | 29.83 | 29.97 | 28.96 | 29.18 | 531,755 | -0.46(-1.54%) |
Mar 28, 2007 | 29.90 | 30.06 | 29.22 | 29.64 | 479,702 | -0.40(-1.32%) |
Mar 27, 2007 | 30.17 | 30.36 | 29.79 | 30.03 | 188,981 | -0.30(-0.98%) |
Mar 26, 2007 | 31.09 | 31.39 | 30.12 | 30.33 | 337,332 | -0.81(-2.59%) |
Mar 23, 2007 | 31.60 | 31.68 | 30.96 | 31.14 | 226,459 | -0.34(-1.07%) |
Mar 22, 2007 | 30.92 | 31.81 | 30.92 | 31.48 | 308,123 | +0.68(+2.19%) |
Mar 21, 2007 | 30.07 | 30.80 | 29.69 | 30.80 | 422,613 | +0.31(+1.01%) |
Mar 20, 2007 | 30.35 | 30.65 | 30.23 | 30.49 | 284,872 | +0.07(+0.23%) |
Mar 19, 2007 | 30.49 | 30.62 | 30.18 | 30.42 | 330,876 | +0.00(+0.00%) |
Mar 16, 2007 | 30.70 | 31.00 | 30.03 | 30.42 | 493,305 | -0.29(-0.94%) |
Mar 15, 2007 | 30.15 | 30.92 | 30.06 | 30.71 | 187,007 | +0.63(+2.08%) |
Mar 14, 2007 | 29.93 | 30.22 | 29.23 | 30.08 | 449,168 | -0.01(-0.03%) |
Mar 13, 2007 | 31.29 | 31.15 | 29.93 | 30.09 | 431,178 | -1.19(-3.81%) |
Mar 12, 2007 | 31.23 | 31.68 | 30.96 | 31.29 | 365,280 | +0.16(+0.51%) |
Mar 09, 2007 | 31.53 | 31.57 | 30.53 | 31.13 | 261,014 | -0.08(-0.25%) |
Mar 08, 2007 | 31.00 | 31.89 | 30.70 | 31.21 | 349,993 | +0.47(+1.52%) |
Mar 07, 2007 | 30.86 | 31.21 | 30.67 | 30.74 | 289,259 | -0.21(-0.67%) |
Mar 06, 2007 | 30.50 | 31.22 | 30.00 | 30.95 | 279,307 | +0.80(+2.64%) |
Mar 05, 2007 | 30.20 | 30.82 | 29.92 | 30.15 | 346,393 | -0.32(-1.04%) |
Mar 02, 2007 | 31.28 | 31.53 | 30.32 | 30.47 | 473,222 | -1.21(-3.83%) |