Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.56 | 33.73 | 32.91 | 33.19 | 126,551 | -0.42(-1.25%) |
May 30, 2007 | 33.01 | 33.62 | 32.72 | 33.61 | 182,993 | +0.35(+1.05%) |
May 29, 2007 | 32.61 | 33.33 | 32.46 | 33.26 | 91,198 | +0.52(+1.59%) |
May 25, 2007 | 32.73 | 32.85 | 32.46 | 32.74 | 71,053 | -0.06(-0.18%) |
May 24, 2007 | 33.50 | 33.65 | 32.70 | 32.80 | 65,922 | -0.48(-1.44%) |
May 23, 2007 | 32.85 | 33.95 | 32.66 | 33.28 | 144,803 | +0.43(+1.31%) |
May 22, 2007 | 33.12 | 33.16 | 32.55 | 32.85 | 216,700 | -0.37(-1.11%) |
May 21, 2007 | 32.19 | 33.44 | 32.15 | 33.22 | 108,021 | +1.09(+3.39%) |
May 18, 2007 | 32.38 | 32.50 | 31.98 | 32.13 | 62,069 | -0.08(-0.25%) |
May 17, 2007 | 32.08 | 32.54 | 32.08 | 32.21 | 67,793 | -0.02(-0.06%) |
May 16, 2007 | 32.37 | 32.77 | 31.84 | 32.23 | 92,268 | -0.20(-0.62%) |
May 15, 2007 | 33.31 | 33.47 | 32.30 | 32.43 | 103,020 | -0.78(-2.35%) |
May 14, 2007 | 34.22 | 34.27 | 32.22 | 33.21 | 244,372 | -1.08(-3.15%) |
May 11, 2007 | 33.37 | 34.80 | 32.99 | 34.29 | 311,301 | +1.33(+4.04%) |
May 10, 2007 | 33.54 | 33.71 | 32.74 | 32.96 | 102,579 | -0.56(-1.67%) |
May 09, 2007 | 33.02 | 33.66 | 33.02 | 33.52 | 175,106 | +0.34(+1.02%) |
May 08, 2007 | 33.00 | 33.56 | 33.00 | 33.18 | 126,924 | +0.15(+0.45%) |
May 07, 2007 | 32.97 | 33.34 | 32.68 | 33.03 | 221,960 | +0.04(+0.12%) |
May 04, 2007 | 31.77 | 32.99 | 31.24 | 32.99 | 528,073 | +1.19(+3.74%) |
May 03, 2007 | 31.53 | 32.00 | 31.50 | 31.80 | 202,821 | +0.30(+0.95%) |
May 02, 2007 | 31.97 | 32.63 | 31.19 | 31.50 | 334,456 | -0.41(-1.28%) |
May 01, 2007 | 31.87 | 31.96 | 31.67 | 31.91 | 54,117 | -0.07(-0.22%) |
Apr 30, 2007 | 32.00 | 32.00 | 31.76 | 31.98 | 67,830 | +0.01(+0.03%) |
Apr 27, 2007 | 31.50 | 32.00 | 31.46 | 31.97 | 94,552 | +0.53(+1.69%) |
Apr 26, 2007 | 31.72 | 31.93 | 31.32 | 31.44 | 113,352 | -0.06(-0.19%) |
Apr 25, 2007 | 31.72 | 31.72 | 31.47 | 31.50 | 70,752 | -0.22(-0.69%) |
Apr 24, 2007 | 30.89 | 31.93 | 30.82 | 31.72 | 114,230 | +0.81(+2.62%) |
Apr 23, 2007 | 30.78 | 31.24 | 30.64 | 30.91 | 86,571 | +0.26(+0.85%) |
Apr 20, 2007 | 30.50 | 31.00 | 30.33 | 30.65 | 104,575 | +0.09(+0.29%) |
Apr 19, 2007 | 29.60 | 30.59 | 29.00 | 30.56 | 419,600 | +1.87(+6.52%) |
Apr 18, 2007 | 28.77 | 29.01 | 28.40 | 28.69 | 41,609 | -0.18(-0.62%) |
Apr 17, 2007 | 28.62 | 29.17 | 28.62 | 28.87 | 40,629 | +0.17(+0.59%) |
Apr 16, 2007 | 28.65 | 28.96 | 28.65 | 28.70 | 44,532 | +0.20(+0.70%) |
Apr 13, 2007 | 28.64 | 28.72 | 28.38 | 28.50 | 26,665 | -0.16(-0.56%) |
Apr 12, 2007 | 28.78 | 28.90 | 28.44 | 28.66 | 39,580 | -0.27(-0.93%) |
Apr 11, 2007 | 28.82 | 29.06 | 28.52 | 28.93 | 23,527 | +0.18(+0.63%) |
Apr 10, 2007 | 28.89 | 28.90 | 28.42 | 28.75 | 39,088 | +0.03(+0.10%) |
Apr 09, 2007 | 28.60 | 28.99 | 28.60 | 28.72 | 38,960 | +0.07(+0.24%) |
Apr 05, 2007 | 28.70 | 28.92 | 28.50 | 28.65 | 48,775 | -0.05(-0.17%) |
Apr 04, 2007 | 28.27 | 28.95 | 28.27 | 28.70 | 98,170 | +0.35(+1.23%) |
Apr 03, 2007 | 28.53 | 28.53 | 28.21 | 28.35 | 103,411 | -0.09(-0.32%) |
Apr 02, 2007 | 28.81 | 29.06 | 28.37 | 28.44 | 52,619 | -0.43(-1.49%) |
Mar 30, 2007 | 29.23 | 29.27 | 28.75 | 28.87 | 56,381 | -0.27(-0.93%) |
Mar 29, 2007 | 28.87 | 29.45 | 28.79 | 29.14 | 75,853 | +0.35(+1.22%) |
Mar 28, 2007 | 28.55 | 28.86 | 28.47 | 28.79 | 79,053 | +0.03(+0.10%) |
Mar 27, 2007 | 27.99 | 28.79 | 27.92 | 28.76 | 126,673 | +0.83(+2.97%) |
Mar 26, 2007 | 27.22 | 27.93 | 27.22 | 27.93 | 64,131 | +0.61(+2.23%) |
Mar 23, 2007 | 27.32 | 27.48 | 27.01 | 27.32 | 49,629 | -0.02(-0.07%) |
Mar 22, 2007 | 27.20 | 27.37 | 26.90 | 27.34 | 113,299 | +0.22(+0.81%) |
Mar 21, 2007 | 27.83 | 27.83 | 26.92 | 27.12 | 151,895 | -0.59(-2.13%) |
Mar 20, 2007 | 26.73 | 27.93 | 26.64 | 27.71 | 94,005 | +0.91(+3.40%) |
Mar 19, 2007 | 26.60 | 26.80 | 26.47 | 26.80 | 63,435 | +0.20(+0.75%) |
Mar 16, 2007 | 26.70 | 26.94 | 26.33 | 26.60 | 63,686 | -0.19(-0.71%) |
Mar 15, 2007 | 26.45 | 27.06 | 26.26 | 26.79 | 77,454 | +0.17(+0.64%) |
Mar 14, 2007 | 26.05 | 26.77 | 26.00 | 26.62 | 61,234 | +0.31(+1.18%) |
Mar 13, 2007 | 26.53 | 26.72 | 26.15 | 26.31 | 90,389 | -0.22(-0.83%) |
Mar 12, 2007 | 26.39 | 26.73 | 26.25 | 26.53 | 91,992 | -0.13(-0.49%) |
Mar 09, 2007 | 26.26 | 26.83 | 26.04 | 26.66 | 138,410 | +0.43(+1.64%) |
Mar 08, 2007 | 26.25 | 26.30 | 25.40 | 26.23 | 244,895 | +0.12(+0.46%) |
Mar 07, 2007 | 24.58 | 26.21 | 24.31 | 26.11 | 370,157 | +1.52(+6.18%) |
Mar 06, 2007 | 24.40 | 24.84 | 24.30 | 24.59 | 224,608 | +0.23(+0.94%) |
Mar 05, 2007 | 24.29 | 24.62 | 24.22 | 24.36 | 281,258 | -0.12(-0.49%) |
Mar 02, 2007 | 24.47 | 24.89 | 24.08 | 24.48 | 266,089 | -0.12(-0.49%) |