Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.32 | 33.82 | 33.06 | 33.32 | 1,538,435 | -0.13(-0.38%) |
May 30, 2007 | 32.78 | 33.48 | 32.58 | 33.45 | 2,839,239 | +0.67(+2.03%) |
May 29, 2007 | 32.85 | 33.08 | 32.59 | 32.78 | 755,443 | +0.17(+0.51%) |
May 25, 2007 | 32.44 | 32.88 | 32.31 | 32.62 | 688,102 | +0.42(+1.31%) |
May 24, 2007 | 32.86 | 33.08 | 31.98 | 32.20 | 982,484 | -0.54(-1.65%) |
May 23, 2007 | 32.80 | 32.98 | 32.24 | 32.73 | 1,358,834 | -0.05(-0.15%) |
May 22, 2007 | 32.79 | 32.87 | 32.49 | 32.78 | 1,236,727 | +0.05(+0.15%) |
May 21, 2007 | 32.34 | 32.83 | 32.23 | 32.73 | 1,293,763 | +0.46(+1.43%) |
May 18, 2007 | 32.23 | 32.45 | 32.05 | 32.27 | 1,246,121 | +0.13(+0.40%) |
May 17, 2007 | 31.95 | 32.24 | 31.89 | 32.15 | 1,094,087 | -0.01(-0.03%) |
May 16, 2007 | 32.12 | 32.34 | 31.83 | 32.16 | 1,176,733 | +0.10(+0.31%) |
May 15, 2007 | 32.45 | 32.62 | 31.96 | 32.06 | 921,143 | -0.37(-1.15%) |
May 14, 2007 | 32.47 | 32.80 | 32.23 | 32.43 | 1,144,082 | -0.04(-0.12%) |
May 11, 2007 | 31.68 | 32.67 | 31.66 | 32.47 | 1,794,819 | +0.74(+2.35%) |
May 10, 2007 | 32.21 | 32.25 | 31.43 | 31.73 | 1,039,317 | -0.56(-1.73%) |
May 09, 2007 | 31.75 | 32.49 | 31.67 | 32.28 | 1,224,279 | +0.43(+1.35%) |
May 08, 2007 | 31.75 | 31.91 | 31.51 | 31.85 | 1,228,055 | +0.08(+0.25%) |
May 07, 2007 | 31.32 | 31.90 | 31.24 | 31.77 | 1,078,961 | +0.49(+1.57%) |
May 04, 2007 | 31.09 | 31.44 | 30.92 | 31.28 | 968,180 | +0.15(+0.47%) |
May 03, 2007 | 31.04 | 31.36 | 30.61 | 31.14 | 2,065,403 | +0.21(+0.67%) |
May 02, 2007 | 29.84 | 31.30 | 29.65 | 30.93 | 2,848,003 | +1.04(+3.48%) |
May 01, 2007 | 29.49 | 29.89 | 29.15 | 29.89 | 2,485,801 | +0.40(+1.36%) |
Apr 30, 2007 | 30.01 | 30.01 | 29.48 | 29.49 | 2,070,415 | -0.17(-0.56%) |
Apr 27, 2007 | 29.26 | 30.04 | 29.21 | 29.66 | 2,487,127 | -0.24(-0.79%) |
Apr 26, 2007 | 30.00 | 31.12 | 29.40 | 29.89 | 6,630,120 | +4.12(+15.97%) |
Apr 25, 2007 | 25.83 | 26.05 | 25.49 | 25.78 | 1,856,975 | -0.05(-0.19%) |
Apr 24, 2007 | 26.10 | 26.22 | 25.33 | 25.83 | 2,042,899 | -0.42(-1.61%) |
Apr 23, 2007 | 26.66 | 26.87 | 26.17 | 26.25 | 1,083,448 | -0.56(-2.08%) |
Apr 20, 2007 | 27.05 | 27.14 | 26.60 | 26.81 | 1,184,342 | +0.05(+0.18%) |
Apr 19, 2007 | 26.21 | 26.96 | 26.02 | 26.76 | 1,435,485 | +0.59(+2.25%) |
Apr 18, 2007 | 26.27 | 26.35 | 25.80 | 26.17 | 1,394,110 | -0.29(-1.11%) |
Apr 17, 2007 | 26.76 | 26.84 | 26.32 | 26.46 | 947,263 | -0.04(-0.15%) |
Apr 16, 2007 | 26.36 | 26.82 | 26.27 | 26.50 | 1,325,087 | +0.24(+0.90%) |
Apr 13, 2007 | 26.33 | 26.42 | 26.19 | 26.27 | 1,245,706 | +0.00(+0.00%) |
Apr 12, 2007 | 26.33 | 26.52 | 26.22 | 26.27 | 1,339,269 | -0.05(-0.19%) |
Apr 11, 2007 | 26.51 | 26.73 | 26.27 | 26.32 | 959,303 | -0.34(-1.29%) |
Apr 10, 2007 | 26.71 | 26.76 | 26.42 | 26.66 | 780,929 | -0.05(-0.18%) |
Apr 09, 2007 | 26.83 | 26.95 | 26.67 | 26.71 | 908,695 | -0.03(-0.11%) |
Apr 05, 2007 | 26.85 | 26.92 | 26.63 | 26.74 | 1,605,981 | -0.12(-0.44%) |
Apr 04, 2007 | 26.64 | 26.95 | 26.50 | 26.85 | 1,208,873 | +0.27(+1.03%) |
Apr 03, 2007 | 25.78 | 26.60 | 25.58 | 26.58 | 1,387,021 | +0.98(+3.83%) |
Apr 02, 2007 | 25.41 | 25.92 | 25.26 | 25.60 | 1,541,190 | +0.34(+1.36%) |
Mar 30, 2007 | 25.48 | 25.65 | 25.03 | 25.26 | 854,651 | -0.17(-0.66%) |
Mar 29, 2007 | 25.46 | 25.64 | 25.20 | 25.42 | 1,268,765 | +0.09(+0.35%) |
Mar 28, 2007 | 26.04 | 26.04 | 25.02 | 25.34 | 844,517 | +0.01(+0.04%) |
Mar 27, 2007 | 25.22 | 25.64 | 25.07 | 25.33 | 1,768,925 | +0.10(+0.39%) |
Mar 26, 2007 | 25.48 | 25.48 | 25.03 | 25.23 | 1,353,350 | -0.27(-1.08%) |
Mar 23, 2007 | 24.99 | 25.57 | 24.89 | 25.50 | 1,151,429 | +0.44(+1.76%) |
Mar 22, 2007 | 24.73 | 25.11 | 24.60 | 25.06 | 1,210,607 | +0.25(+0.99%) |
Mar 21, 2007 | 24.55 | 24.82 | 24.33 | 24.82 | 1,304,476 | +0.31(+1.28%) |
Mar 20, 2007 | 24.31 | 24.54 | 23.87 | 24.50 | 1,044,413 | +0.24(+0.97%) |
Mar 19, 2007 | 24.26 | 24.33 | 24.01 | 24.27 | 689,123 | +0.25(+1.02%) |
Mar 16, 2007 | 24.26 | 24.30 | 23.89 | 24.02 | 908,797 | -0.15(-0.61%) |
Mar 15, 2007 | 23.83 | 24.34 | 23.83 | 24.17 | 626,679 | +0.26(+1.11%) |
Mar 14, 2007 | 23.77 | 24.01 | 23.47 | 23.90 | 1,370,287 | +0.17(+0.70%) |
Mar 13, 2007 | 24.50 | 24.58 | 23.58 | 23.74 | 1,837,797 | -0.76(-3.12%) |
Mar 12, 2007 | 23.59 | 24.68 | 23.38 | 24.50 | 1,868,100 | +1.14(+4.87%) |
Mar 09, 2007 | 23.72 | 23.84 | 23.24 | 23.37 | 1,195,506 | -0.36(-1.53%) |
Mar 08, 2007 | 23.62 | 23.94 | 23.47 | 23.73 | 1,059,396 | +0.25(+1.04%) |
Mar 07, 2007 | 22.98 | 23.56 | 22.93 | 23.48 | 1,032,562 | +0.41(+1.78%) |
Mar 06, 2007 | 23.07 | 23.30 | 22.94 | 23.07 | 1,182,650 | +0.12(+0.51%) |
Mar 05, 2007 | 22.93 | 23.20 | 22.69 | 22.95 | 876,249 | -0.12(-0.51%) |
Mar 02, 2007 | 23.13 | 23.38 | 22.89 | 23.07 | 1,482,930 | -0.04(-0.17%) |