Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.10 | 34.25 | 31.92 | 31.92 | 13,900 | -1.16(-3.51%) |
May 30, 2007 | 35.90 | 36.00 | 32.85 | 33.08 | 10,200 | -2.96(-8.21%) |
May 29, 2007 | 33.36 | 38.60 | 33.36 | 36.04 | 45,500 | +2.69(+8.07%) |
May 25, 2007 | 33.60 | 33.80 | 33.35 | 33.35 | 3,500 | -0.05(-0.15%) |
May 24, 2007 | 33.47 | 33.80 | 33.40 | 33.40 | 2,900 | -0.07(-0.21%) |
May 23, 2007 | 33.13 | 34.09 | 33.13 | 33.47 | 10,300 | +0.22(+0.66%) |
May 22, 2007 | 32.22 | 33.40 | 32.22 | 33.25 | 6,000 | +0.60(+1.84%) |
May 21, 2007 | 32.50 | 32.83 | 32.35 | 32.65 | 4,100 | +0.30(+0.93%) |
May 18, 2007 | 32.22 | 32.42 | 31.61 | 32.35 | 4,500 | +0.17(+0.53%) |
May 17, 2007 | 31.84 | 32.50 | 31.47 | 32.18 | 3,900 | +0.20(+0.63%) |
May 16, 2007 | 32.10 | 35.00 | 31.90 | 31.98 | 5,700 | +0.19(+0.60%) |
May 15, 2007 | 36.03 | 36.33 | 30.74 | 31.79 | 11,000 | -4.06(-11.32%) |
May 14, 2007 | 36.00 | 36.52 | 34.70 | 35.85 | 6,900 | -0.15(-0.42%) |
May 11, 2007 | 35.90 | 36.00 | 35.55 | 36.00 | 2,300 | +0.14(+0.39%) |
May 10, 2007 | 34.40 | 36.26 | 34.40 | 35.86 | 5,300 | +1.21(+3.49%) |
May 09, 2007 | 34.06 | 35.00 | 34.06 | 34.65 | 4,200 | +0.59(+1.73%) |
May 08, 2007 | 36.30 | 36.60 | 34.06 | 34.06 | 9,900 | -2.49(-6.81%) |
May 07, 2007 | 36.65 | 36.65 | 36.45 | 36.55 | 900 | -0.35(-0.95%) |
May 04, 2007 | 36.90 | 36.96 | 36.90 | 36.90 | 1,100 | -0.05(-0.14%) |
May 03, 2007 | 36.95 | 37.00 | 36.95 | 36.95 | 700 | +0.09(+0.25%) |
May 02, 2007 | 36.86 | 36.86 | 36.86 | 36.86 | 100 | -0.05(-0.14%) |
May 01, 2007 | 37.20 | 37.60 | 36.80 | 36.91 | 2,700 | -0.64(-1.70%) |
Apr 30, 2007 | 37.53 | 37.65 | 37.20 | 37.55 | 4,900 | -0.87(-2.27%) |
Apr 27, 2007 | 38.10 | 38.50 | 38.00 | 38.42 | 2,400 | +0.12(+0.31%) |
Apr 26, 2007 | 39.70 | 39.70 | 38.30 | 38.30 | 4,200 | -1.65(-4.13%) |
Apr 25, 2007 | 40.00 | 40.20 | 39.85 | 39.95 | 2,400 | +0.15(+0.38%) |
Apr 24, 2007 | 39.66 | 39.80 | 39.66 | 39.80 | 600 | +0.14(+0.35%) |
Apr 23, 2007 | 39.50 | 39.70 | 39.40 | 39.66 | 2,600 | -0.24(-0.60%) |
Apr 20, 2007 | 41.15 | 41.24 | 39.61 | 39.90 | 10,600 | -1.24(-3.01%) |
Apr 19, 2007 | 40.47 | 41.33 | 40.47 | 41.14 | 7,700 | +0.56(+1.38%) |
Apr 18, 2007 | 41.00 | 41.40 | 40.45 | 40.58 | 8,500 | -0.57(-1.39%) |
Apr 17, 2007 | 40.07 | 41.39 | 40.07 | 41.15 | 9,200 | +1.08(+2.70%) |
Apr 16, 2007 | 40.14 | 40.20 | 39.80 | 40.07 | 18,400 | -0.13(-0.32%) |
Apr 13, 2007 | 40.25 | 40.39 | 40.11 | 40.20 | 13,800 | +0.04(+0.10%) |
Apr 12, 2007 | 40.24 | 40.42 | 39.94 | 40.16 | 33,000 | -0.08(-0.20%) |
Apr 11, 2007 | 40.29 | 40.40 | 39.53 | 40.24 | 17,500 | +0.13(+0.32%) |
Apr 10, 2007 | 40.39 | 40.44 | 39.81 | 40.11 | 17,800 | -0.38(-0.94%) |
Apr 09, 2007 | 40.00 | 40.49 | 39.88 | 40.49 | 7,600 | +0.69(+1.73%) |
Apr 05, 2007 | 40.30 | 40.75 | 39.59 | 39.80 | 14,900 | -0.06(-0.15%) |
Apr 04, 2007 | 38.00 | 39.94 | 37.95 | 39.86 | 19,900 | +2.05(+5.42%) |
Apr 03, 2007 | 38.40 | 38.64 | 37.78 | 37.81 | 11,500 | -0.98(-2.52%) |
Apr 02, 2007 | 35.90 | 39.20 | 35.70 | 38.79 | 18,000 | +2.13(+5.80%) |
Mar 30, 2007 | 40.05 | 40.16 | 36.32 | 36.66 | 19,600 | -3.50(-8.72%) |
Mar 29, 2007 | 40.60 | 40.70 | 40.10 | 40.16 | 3,000 | -0.43(-1.05%) |
Mar 28, 2007 | 39.90 | 40.86 | 39.90 | 40.59 | 9,600 | +0.84(+2.10%) |
Mar 27, 2007 | 39.24 | 39.75 | 39.24 | 39.75 | 6,900 | +0.75(+1.92%) |
Mar 26, 2007 | 38.25 | 39.90 | 38.25 | 39.00 | 15,300 | +1.15(+3.04%) |
Mar 23, 2007 | 36.68 | 37.99 | 36.68 | 37.85 | 4,100 | +1.20(+3.27%) |
Mar 22, 2007 | 37.00 | 37.07 | 36.56 | 36.65 | 24,200 | -0.85(-2.27%) |
Mar 21, 2007 | 38.00 | 38.39 | 37.50 | 37.50 | 24,000 | -0.40(-1.06%) |
Mar 20, 2007 | 38.35 | 38.72 | 37.78 | 37.90 | 16,300 | -0.52(-1.35%) |
Mar 19, 2007 | 37.55 | 38.68 | 37.55 | 38.42 | 31,900 | +1.17(+3.14%) |
Mar 16, 2007 | 37.05 | 37.40 | 37.05 | 37.25 | 26,000 | +0.35(+0.95%) |
Mar 15, 2007 | 36.76 | 37.40 | 36.76 | 36.90 | 20,500 | +0.34(+0.93%) |
Mar 14, 2007 | 37.52 | 37.86 | 36.56 | 36.56 | 5,000 | -0.95(-2.53%) |
Mar 13, 2007 | 36.80 | 37.69 | 36.78 | 37.51 | 3,200 | +0.71(+1.93%) |
Mar 12, 2007 | 37.15 | 37.23 | 36.74 | 36.80 | 4,500 | -0.54(-1.45%) |
Mar 09, 2007 | 37.50 | 37.56 | 36.96 | 37.34 | 16,400 | +0.04(+0.11%) |
Mar 08, 2007 | 38.45 | 38.65 | 37.30 | 37.30 | 5,400 | -1.05(-2.74%) |
Mar 07, 2007 | 37.70 | 38.83 | 37.70 | 38.35 | 4,900 | +0.66(+1.75%) |
Mar 06, 2007 | 37.35 | 37.74 | 37.30 | 37.69 | 12,900 | +0.33(+0.88%) |
Mar 05, 2007 | 38.98 | 39.49 | 37.36 | 37.36 | 11,000 | -1.62(-4.16%) |
Mar 02, 2007 | 38.19 | 39.07 | 38.19 | 38.98 | 12,900 | +0.67(+1.75%) |