Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.75 | 35.90 | 35.70 | 35.75 | 9,255 | -0.65(-1.79%) |
May 30, 2007 | 36.40 | 36.40 | 35.75 | 36.40 | 7,300 | -0.15(-0.41%) |
May 29, 2007 | 36.55 | 36.75 | 36.05 | 36.55 | 7,836 | -0.25(-0.68%) |
May 25, 2007 | 36.80 | 36.80 | 36.00 | 36.80 | 7,934 | +0.55(+1.52%) |
May 24, 2007 | 37.00 | 37.00 | 36.25 | 36.25 | 14,209 | -0.75(-2.03%) |
May 23, 2007 | 37.00 | 37.20 | 36.50 | 37.00 | 8,206 | +1.30(+3.64%) |
May 22, 2007 | 35.90 | 36.20 | 35.65 | 35.70 | 14,421 | -0.20(-0.56%) |
May 21, 2007 | 35.90 | 35.90 | 35.20 | 35.90 | 11,855 | +0.20(+0.56%) |
May 18, 2007 | 35.70 | 36.00 | 35.25 | 35.70 | 12,186 | -0.25(-0.70%) |
May 17, 2007 | 35.95 | 35.95 | 35.10 | 35.95 | 8,815 | +0.85(+2.42%) |
May 16, 2007 | 35.10 | 35.20 | 34.65 | 35.10 | 12,520 | -1.10(-3.04%) |
May 15, 2007 | 36.20 | 36.20 | 35.25 | 36.20 | 9,140 | +0.35(+0.98%) |
May 14, 2007 | 35.85 | 36.50 | 35.85 | 35.85 | 19,257 | +0.75(+2.14%) |
May 11, 2007 | 35.10 | 35.50 | 35.00 | 35.10 | 24,750 | -0.35(-0.99%) |
May 10, 2007 | 35.45 | 36.25 | 35.45 | 35.45 | 12,978 | -0.10(-0.28%) |
May 09, 2007 | 35.55 | 36.20 | 35.50 | 35.55 | 26,395 | -0.15(-0.42%) |
May 08, 2007 | 35.70 | 35.80 | 35.25 | 35.70 | 9,080 | +0.25(+0.71%) |
May 07, 2007 | 35.45 | 35.45 | 35.00 | 35.45 | 17,493 | +1.25(+3.65%) |
May 04, 2007 | 34.20 | 34.50 | 33.85 | 34.20 | 8,061 | +0.20(+0.59%) |
May 03, 2007 | 34.00 | 34.00 | 33.50 | 34.00 | 14,293 | +0.45(+1.34%) |
May 02, 2007 | 33.55 | 33.60 | 33.05 | 33.55 | 14,600 | +1.00(+3.07%) |
May 01, 2007 | 32.55 | 33.05 | 32.45 | 32.55 | 12,046 | -0.35(-1.06%) |
Apr 30, 2007 | 32.90 | 33.05 | 32.55 | 32.90 | 20,399 | +0.00(+0.00%) |
Apr 27, 2007 | 32.70 | 32.95 | 32.35 | 32.90 | 8,163 | +0.20(+0.61%) |
Apr 26, 2007 | 32.70 | 32.90 | 32.50 | 32.70 | 9,210 | +0.20(+0.62%) |
Apr 25, 2007 | 32.15 | 32.95 | 32.40 | 32.50 | 7,487 | +0.35(+1.09%) |
Apr 24, 2007 | 32.15 | 32.65 | 32.15 | 32.15 | 9,416 | -0.60(-1.83%) |
Apr 23, 2007 | 32.75 | 33.00 | 32.40 | 32.75 | 17,244 | -0.25(-0.76%) |
Apr 20, 2007 | 33.00 | 33.00 | 32.35 | 33.00 | 6,737 | +1.00(+3.12%) |
Apr 19, 2007 | 32.80 | 32.45 | 31.65 | 32.00 | 30,530 | -0.80(-2.44%) |
Apr 18, 2007 | 32.80 | 33.05 | 32.35 | 32.80 | 8,636 | +0.10(+0.31%) |
Apr 17, 2007 | 32.70 | 33.00 | 32.55 | 32.70 | 6,961 | -0.30(-0.91%) |
Apr 16, 2007 | 33.00 | 33.25 | 32.90 | 33.00 | 7,773 | -0.60(-1.79%) |
Apr 13, 2007 | 33.60 | 33.75 | 33.00 | 33.60 | 14,404 | +0.55(+1.66%) |
Apr 12, 2007 | 33.05 | 33.05 | 32.15 | 33.05 | 18,543 | +0.70(+2.16%) |
Apr 11, 2007 | 32.35 | 32.45 | 31.80 | 32.35 | 5,370 | -0.40(-1.22%) |
Apr 10, 2007 | 32.75 | 32.75 | 31.80 | 32.75 | 12,832 | +0.60(+1.87%) |
Apr 09, 2007 | 32.15 | 32.15 | 31.50 | 32.15 | 5,480 | -0.05(-0.16%) |
Apr 05, 2007 | 32.20 | 32.20 | 31.65 | 32.20 | 6,324 | +0.80(+2.55%) |
Apr 04, 2007 | 31.40 | 31.70 | 31.20 | 31.40 | 7,111 | -0.65(-2.03%) |
Apr 03, 2007 | 32.05 | 32.20 | 31.60 | 32.05 | 12,200 | -0.10(-0.31%) |
Apr 02, 2007 | 32.15 | 32.15 | 31.55 | 32.15 | 10,817 | +0.15(+0.47%) |
Mar 30, 2007 | 32.00 | 32.20 | 31.65 | 32.00 | 5,147 | -0.35(-1.08%) |
Mar 29, 2007 | 32.35 | 32.35 | 31.55 | 32.35 | 7,341 | +0.45(+1.41%) |
Mar 28, 2007 | 31.90 | 31.90 | 31.50 | 31.90 | 29,293 | +0.00(+0.00%) |
Mar 27, 2007 | 31.90 | 31.90 | 31.30 | 31.90 | 13,877 | +1.15(+3.74%) |
Mar 26, 2007 | 30.75 | 31.25 | 30.55 | 30.75 | 9,260 | +1.05(+3.54%) |
Mar 23, 2007 | 29.70 | 30.10 | 29.70 | 29.70 | 4,828 | -0.60(-1.98%) |
Mar 22, 2007 | 30.30 | 30.30 | 29.80 | 30.30 | 21,069 | +0.55(+1.85%) |
Mar 21, 2007 | 29.75 | 29.75 | 28.85 | 29.75 | 13,234 | +0.55(+1.88%) |
Mar 20, 2007 | 29.20 | 29.20 | 28.75 | 29.20 | 7,003 | +0.15(+0.52%) |
Mar 19, 2007 | 29.05 | 29.10 | 28.55 | 29.05 | 16,902 | +0.45(+1.57%) |
Mar 16, 2007 | 28.60 | 28.95 | 28.45 | 28.60 | 10,576 | -0.30(-1.04%) |
Mar 15, 2007 | 28.90 | 28.90 | 28.30 | 28.90 | 11,533 | +1.10(+3.96%) |
Mar 14, 2007 | 27.80 | 28.20 | 27.50 | 27.80 | 7,242 | +0.30(+1.09%) |
Mar 13, 2007 | 28.20 | 28.70 | 27.50 | 27.50 | 8,761 | -0.70(-2.48%) |
Mar 12, 2007 | 28.20 | 28.20 | 27.80 | 28.20 | 6,831 | +0.10(+0.36%) |
Mar 09, 2007 | 28.10 | 28.20 | 27.75 | 28.10 | 11,252 | -0.25(-0.88%) |
Mar 08, 2007 | 28.35 | 28.35 | 27.95 | 28.35 | 9,641 | +0.30(+1.07%) |
Mar 07, 2007 | 28.05 | 28.70 | 27.60 | 28.05 | 8,502 | -0.15(-0.53%) |
Mar 06, 2007 | 28.20 | 28.20 | 27.20 | 28.20 | 78,947 | +0.95(+3.49%) |
Mar 05, 2007 | 27.25 | 27.55 | 26.90 | 27.25 | 15,610 | -1.40(-4.89%) |
Mar 02, 2007 | 29.35 | 29.00 | 28.50 | 28.65 | 8,400 | -0.70(-2.39%) |