Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.72 | 34.29 | 33.72 | 34.07 | 211,637 | +0.35(+1.03%) |
May 30, 2007 | 33.10 | 33.75 | 32.77 | 33.72 | 155,462 | +0.52(+1.57%) |
May 29, 2007 | 33.82 | 33.97 | 32.98 | 33.20 | 133,695 | -0.50(-1.48%) |
May 25, 2007 | 33.09 | 33.97 | 33.04 | 33.70 | 227,365 | +0.88(+2.67%) |
May 24, 2007 | 33.32 | 33.32 | 31.91 | 32.83 | 701,197 | -0.58(-1.75%) |
May 23, 2007 | 33.92 | 34.11 | 33.23 | 33.41 | 121,898 | -0.51(-1.51%) |
May 22, 2007 | 33.72 | 34.13 | 33.55 | 33.92 | 121,617 | +0.09(+0.27%) |
May 21, 2007 | 33.92 | 34.47 | 33.63 | 33.83 | 231,579 | -0.06(-0.19%) |
May 18, 2007 | 33.18 | 34.39 | 32.80 | 33.89 | 228,489 | +0.72(+2.17%) |
May 17, 2007 | 33.47 | 33.64 | 33.18 | 33.18 | 244,499 | -0.37(-1.10%) |
May 16, 2007 | 33.30 | 33.55 | 32.72 | 33.55 | 231,298 | +0.41(+1.22%) |
May 15, 2007 | 33.41 | 33.92 | 32.83 | 33.14 | 273,850 | -0.43(-1.29%) |
May 14, 2007 | 33.77 | 33.77 | 33.26 | 33.57 | 291,826 | -0.41(-1.22%) |
May 11, 2007 | 33.79 | 34.07 | 33.60 | 33.99 | 158,552 | +0.17(+0.51%) |
May 10, 2007 | 34.31 | 34.31 | 33.65 | 33.82 | 310,363 | -0.58(-1.68%) |
May 09, 2007 | 34.31 | 34.89 | 34.18 | 34.39 | 314,576 | -0.01(-0.04%) |
May 08, 2007 | 34.29 | 34.46 | 34.11 | 34.41 | 341,400 | +0.13(+0.37%) |
May 07, 2007 | 34.29 | 34.56 | 33.96 | 34.28 | 282,838 | -0.12(-0.35%) |
May 04, 2007 | 34.39 | 34.59 | 34.18 | 34.40 | 213,041 | +0.16(+0.48%) |
May 03, 2007 | 34.32 | 34.52 | 34.09 | 34.24 | 228,348 | -0.16(-0.46%) |
May 02, 2007 | 33.69 | 34.71 | 33.60 | 34.39 | 331,148 | +0.70(+2.09%) |
May 01, 2007 | 33.46 | 33.73 | 32.95 | 33.69 | 301,235 | +0.13(+0.38%) |
Apr 30, 2007 | 34.68 | 34.90 | 33.47 | 33.56 | 288,596 | -1.01(-2.92%) |
Apr 27, 2007 | 34.82 | 35.13 | 34.49 | 34.57 | 433,245 | -0.40(-1.14%) |
Apr 26, 2007 | 34.97 | 35.08 | 34.03 | 34.97 | 337,889 | -0.07(-0.20%) |
Apr 25, 2007 | 34.89 | 35.87 | 34.82 | 35.04 | 659,066 | +1.50(+4.46%) |
Apr 24, 2007 | 33.43 | 33.66 | 32.46 | 33.55 | 528,601 | +0.03(+0.09%) |
Apr 23, 2007 | 34.09 | 34.09 | 33.38 | 33.52 | 630,557 | -0.56(-1.63%) |
Apr 20, 2007 | 33.68 | 34.07 | 33.29 | 34.07 | 620,446 | +1.00(+3.01%) |
Apr 19, 2007 | 33.67 | 33.67 | 31.70 | 33.08 | 608,368 | +0.75(+2.34%) |
Apr 18, 2007 | 32.45 | 32.77 | 31.91 | 32.32 | 517,085 | -0.32(-0.98%) |
Apr 17, 2007 | 32.26 | 33.12 | 31.90 | 32.64 | 611,598 | +0.28(+0.88%) |
Apr 16, 2007 | 31.93 | 32.63 | 31.77 | 32.36 | 622,763 | +0.74(+2.34%) |
Apr 13, 2007 | 29.74 | 32.17 | 29.73 | 31.62 | 1,037,260 | +1.96(+6.60%) |
Apr 12, 2007 | 28.77 | 29.80 | 28.34 | 29.66 | 386,058 | +0.77(+2.66%) |
Apr 11, 2007 | 28.36 | 29.27 | 28.35 | 28.89 | 661,594 | +0.58(+2.04%) |
Apr 10, 2007 | 28.17 | 28.52 | 28.10 | 28.31 | 314,717 | +0.10(+0.35%) |
Apr 09, 2007 | 27.84 | 28.33 | 27.84 | 28.21 | 144,789 | +0.13(+0.46%) |
Apr 05, 2007 | 28.03 | 28.18 | 27.64 | 28.08 | 278,203 | +0.06(+0.20%) |
Apr 04, 2007 | 28.23 | 28.47 | 28.02 | 28.03 | 227,085 | -0.27(-0.96%) |
Apr 03, 2007 | 28.60 | 28.61 | 27.86 | 28.30 | 452,765 | -0.30(-1.05%) |
Apr 02, 2007 | 28.18 | 28.66 | 27.96 | 28.60 | 213,041 | -0.36(-1.25%) |
Mar 30, 2007 | 29.39 | 29.59 | 28.70 | 28.96 | 179,336 | -0.33(-1.12%) |
Mar 29, 2007 | 30.04 | 30.26 | 28.97 | 29.29 | 227,085 | -0.44(-1.48%) |
Mar 28, 2007 | 29.31 | 29.87 | 28.92 | 29.73 | 454,591 | +0.42(+1.43%) |
Mar 27, 2007 | 28.77 | 29.31 | 28.70 | 29.31 | 372,576 | +0.47(+1.63%) |
Mar 26, 2007 | 29.10 | 29.37 | 28.63 | 28.84 | 227,085 | -0.26(-0.88%) |
Mar 23, 2007 | 29.05 | 29.35 | 28.71 | 29.10 | 248,150 | +0.03(+0.10%) |
Mar 22, 2007 | 30.03 | 30.12 | 28.97 | 29.07 | 246,043 | -0.81(-2.72%) |
Mar 21, 2007 | 29.14 | 30.40 | 28.90 | 29.88 | 196,048 | +0.83(+2.87%) |
Mar 20, 2007 | 28.91 | 29.20 | 28.41 | 29.05 | 287,332 | +0.01(+0.02%) |
Mar 19, 2007 | 29.19 | 29.44 | 28.72 | 29.04 | 257,840 | +0.28(+0.99%) |
Mar 16, 2007 | 29.34 | 29.47 | 28.58 | 28.75 | 283,821 | -0.58(-1.97%) |
Mar 15, 2007 | 29.02 | 29.65 | 28.90 | 29.33 | 165,012 | +0.31(+1.08%) |
Mar 14, 2007 | 29.52 | 29.88 | 28.11 | 29.02 | 367,801 | -0.53(-1.81%) |
Mar 13, 2007 | 30.40 | 31.02 | 29.47 | 29.55 | 353,337 | -0.85(-2.79%) |
Mar 12, 2007 | 30.83 | 31.00 | 30.06 | 30.40 | 165,714 | -0.39(-1.27%) |
Mar 09, 2007 | 31.30 | 31.52 | 29.84 | 30.79 | 191,976 | -0.15(-0.48%) |
Mar 08, 2007 | 30.51 | 31.15 | 30.48 | 30.94 | 191,695 | +0.70(+2.31%) |
Mar 07, 2007 | 30.62 | 30.91 | 30.08 | 30.24 | 208,547 | -0.47(-1.53%) |
Mar 06, 2007 | 30.26 | 30.96 | 30.09 | 30.71 | 211,917 | +0.90(+3.01%) |
Mar 05, 2007 | 29.76 | 30.94 | 29.64 | 29.81 | 341,961 | -0.48(-1.60%) |
Mar 02, 2007 | 30.93 | 31.59 | 30.27 | 30.30 | 208,266 | -0.77(-2.48%) |