Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.15 | 36.94 | 36.02 | 36.87 | 456,858 | +0.76(+2.10%) |
May 30, 2007 | 35.92 | 36.39 | 35.13 | 36.11 | 318,699 | -0.29(-0.79%) |
May 29, 2007 | 36.29 | 36.64 | 35.83 | 36.40 | 268,225 | +0.32(+0.88%) |
May 25, 2007 | 35.86 | 36.19 | 35.73 | 36.08 | 225,179 | +0.44(+1.23%) |
May 24, 2007 | 36.93 | 36.95 | 35.62 | 35.65 | 301,754 | -1.23(-3.33%) |
May 23, 2007 | 37.63 | 38.02 | 36.70 | 36.87 | 335,906 | -0.62(-1.65%) |
May 22, 2007 | 37.23 | 37.76 | 36.56 | 37.49 | 365,889 | +0.14(+0.37%) |
May 21, 2007 | 36.46 | 37.91 | 36.19 | 37.35 | 633,322 | +0.79(+2.15%) |
May 18, 2007 | 35.09 | 36.84 | 35.01 | 36.56 | 685,096 | +1.66(+4.74%) |
May 17, 2007 | 35.55 | 35.94 | 34.70 | 34.91 | 406,938 | -0.66(-1.85%) |
May 16, 2007 | 35.96 | 36.03 | 35.22 | 35.57 | 395,726 | -0.22(-0.61%) |
May 15, 2007 | 35.21 | 36.05 | 35.12 | 35.78 | 538,395 | +0.62(+1.76%) |
May 14, 2007 | 35.49 | 35.96 | 34.99 | 35.17 | 348,637 | -0.42(-1.18%) |
May 11, 2007 | 34.86 | 35.66 | 34.81 | 35.59 | 277,417 | +0.25(+0.71%) |
May 10, 2007 | 36.30 | 36.30 | 35.14 | 35.34 | 878,250 | -1.06(-2.90%) |
May 09, 2007 | 36.55 | 36.72 | 35.93 | 36.39 | 264,370 | -0.40(-1.08%) |
May 08, 2007 | 37.35 | 37.35 | 36.23 | 36.79 | 374,926 | -0.54(-1.44%) |
May 07, 2007 | 37.12 | 37.64 | 37.08 | 37.33 | 353,420 | +0.11(+0.29%) |
May 04, 2007 | 37.08 | 37.37 | 36.84 | 37.22 | 383,411 | +0.30(+0.81%) |
May 03, 2007 | 36.38 | 37.12 | 35.87 | 36.92 | 499,850 | +0.51(+1.40%) |
May 02, 2007 | 36.16 | 37.16 | 35.72 | 36.41 | 298,889 | +0.46(+1.28%) |
May 01, 2007 | 35.98 | 36.17 | 35.42 | 35.95 | 420,155 | +0.06(+0.17%) |
Apr 30, 2007 | 36.29 | 36.42 | 35.77 | 35.89 | 728,058 | -0.42(-1.15%) |
Apr 27, 2007 | 36.53 | 36.77 | 35.66 | 36.31 | 353,384 | -0.18(-0.49%) |
Apr 26, 2007 | 36.10 | 36.60 | 35.43 | 36.49 | 512,565 | +0.33(+0.91%) |
Apr 25, 2007 | 36.59 | 36.82 | 35.90 | 36.16 | 520,567 | -0.09(-0.25%) |
Apr 24, 2007 | 35.70 | 36.32 | 35.44 | 36.25 | 642,923 | +0.30(+0.83%) |
Apr 23, 2007 | 35.40 | 37.09 | 35.32 | 35.95 | 870,760 | +0.58(+1.63%) |
Apr 20, 2007 | 34.03 | 35.79 | 33.19 | 35.38 | 2,209,326 | +4.98(+16.37%) |
Apr 19, 2007 | 29.92 | 30.66 | 29.41 | 30.40 | 457,044 | +0.40(+1.33%) |
Apr 18, 2007 | 30.44 | 30.70 | 30.00 | 30.00 | 302,610 | -0.64(-2.08%) |
Apr 17, 2007 | 31.20 | 31.38 | 30.51 | 30.64 | 356,259 | -0.52(-1.66%) |
Apr 16, 2007 | 30.16 | 31.20 | 30.05 | 31.16 | 263,093 | +1.00(+3.31%) |
Apr 13, 2007 | 30.12 | 30.16 | 29.58 | 30.16 | 337,104 | +0.04(+0.13%) |
Apr 12, 2007 | 29.21 | 30.21 | 28.93 | 30.12 | 246,260 | +0.78(+2.65%) |
Apr 11, 2007 | 29.92 | 29.92 | 29.13 | 29.34 | 266,918 | -0.63(-2.10%) |
Apr 10, 2007 | 29.99 | 30.15 | 29.79 | 29.97 | 149,633 | -0.04(-0.13%) |
Apr 09, 2007 | 29.66 | 30.62 | 29.66 | 30.01 | 295,607 | +0.42(+1.42%) |
Apr 05, 2007 | 29.30 | 29.64 | 29.02 | 29.59 | 159,209 | +0.34(+1.16%) |
Apr 04, 2007 | 29.14 | 29.44 | 28.95 | 29.25 | 484,475 | -0.24(-0.81%) |
Apr 03, 2007 | 28.95 | 29.72 | 28.95 | 29.49 | 408,905 | +0.60(+2.07%) |
Apr 02, 2007 | 28.85 | 29.49 | 28.85 | 28.89 | 444,420 | -0.01(-0.03%) |
Mar 30, 2007 | 29.22 | 29.32 | 28.67 | 28.90 | 567,376 | -0.36(-1.23%) |
Mar 29, 2007 | 29.91 | 30.05 | 29.04 | 29.26 | 530,227 | -0.46(-1.54%) |
Mar 28, 2007 | 29.98 | 30.15 | 29.30 | 29.72 | 478,323 | -0.40(-1.32%) |
Mar 27, 2007 | 30.26 | 30.45 | 29.88 | 30.12 | 188,438 | -0.30(-0.98%) |
Mar 26, 2007 | 31.18 | 31.48 | 30.21 | 30.42 | 336,363 | -0.81(-2.59%) |
Mar 23, 2007 | 31.69 | 31.77 | 31.05 | 31.23 | 225,808 | -0.34(-1.07%) |
Mar 22, 2007 | 31.01 | 31.91 | 31.01 | 31.57 | 307,237 | +0.68(+2.19%) |
Mar 21, 2007 | 30.16 | 30.89 | 29.77 | 30.89 | 421,398 | +0.31(+1.01%) |
Mar 20, 2007 | 30.44 | 30.74 | 30.32 | 30.58 | 284,053 | +0.07(+0.23%) |
Mar 19, 2007 | 30.58 | 30.71 | 30.27 | 30.51 | 329,925 | +0.00(+0.00%) |
Mar 16, 2007 | 30.79 | 31.09 | 30.12 | 30.51 | 491,887 | -0.29(-0.94%) |
Mar 15, 2007 | 30.24 | 31.01 | 30.15 | 30.80 | 186,470 | +0.63(+2.08%) |
Mar 14, 2007 | 30.01 | 30.31 | 29.31 | 30.17 | 447,877 | -0.01(-0.03%) |
Mar 13, 2007 | 31.38 | 31.24 | 30.01 | 30.18 | 429,938 | -1.20(-3.81%) |
Mar 12, 2007 | 31.32 | 31.77 | 31.05 | 31.38 | 364,231 | +0.16(+0.51%) |
Mar 09, 2007 | 31.62 | 31.66 | 30.62 | 31.22 | 260,263 | -0.08(-0.25%) |
Mar 08, 2007 | 31.09 | 31.99 | 30.79 | 31.30 | 348,987 | +0.47(+1.52%) |
Mar 07, 2007 | 30.95 | 31.30 | 30.76 | 30.83 | 288,428 | -0.21(-0.67%) |
Mar 06, 2007 | 30.59 | 31.31 | 30.08 | 31.04 | 278,504 | +0.80(+2.64%) |
Mar 05, 2007 | 30.29 | 30.91 | 30.00 | 30.24 | 345,397 | -0.32(-1.04%) |
Mar 02, 2007 | 31.37 | 31.62 | 30.41 | 30.56 | 471,861 | -1.22(-3.83%) |