Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.73 | 35.44 | 34.73 | 34.85 | 16,339 | -0.16(-0.47%) |
May 30, 2007 | 34.84 | 35.01 | 34.84 | 35.01 | 829 | +0.30(+0.86%) |
May 29, 2007 | 34.96 | 34.96 | 34.48 | 34.71 | 2,910 | -0.25(-0.72%) |
May 25, 2007 | 34.95 | 35.57 | 34.71 | 34.96 | 4,452 | +0.25(+0.72%) |
May 24, 2007 | 35.00 | 35.00 | 34.58 | 34.71 | 1,460 | -0.05(-0.14%) |
May 23, 2007 | 35.03 | 35.03 | 34.71 | 34.76 | 1,451 | +0.13(+0.39%) |
May 22, 2007 | 34.75 | 34.81 | 34.62 | 34.63 | 1,970 | -0.13(-0.39%) |
May 21, 2007 | 34.86 | 35.18 | 34.70 | 34.76 | 2,346 | +0.12(+0.33%) |
May 18, 2007 | 35.05 | 35.05 | 34.64 | 34.64 | 725 | +0.02(+0.06%) |
May 17, 2007 | 34.61 | 34.80 | 34.61 | 34.63 | 622 | -0.09(-0.25%) |
May 16, 2007 | 35.34 | 35.35 | 34.71 | 34.71 | 6,028 | -0.48(-1.37%) |
May 15, 2007 | 35.29 | 35.52 | 35.19 | 35.19 | 3,216 | -0.34(-0.95%) |
May 14, 2007 | 35.70 | 35.70 | 35.24 | 35.53 | 5,680 | +0.14(+0.41%) |
May 11, 2007 | 35.71 | 35.71 | 35.39 | 35.39 | 2,397 | -0.29(-0.81%) |
May 10, 2007 | 35.69 | 35.74 | 35.53 | 35.68 | 4,567 | +0.00(+0.00%) |
May 09, 2007 | 35.68 | 35.68 | 35.67 | 35.68 | 907 | +0.28(+0.79%) |
May 08, 2007 | 35.33 | 35.68 | 35.33 | 35.40 | 4,100 | +0.08(+0.22%) |
May 07, 2007 | 36.38 | 36.38 | 35.32 | 35.32 | 6,955 | -0.28(-0.79%) |
May 04, 2007 | 35.68 | 36.16 | 35.56 | 35.60 | 7,670 | -0.06(-0.16%) |
May 03, 2007 | 36.16 | 36.24 | 35.43 | 35.66 | 5,424 | -0.02(-0.05%) |
May 02, 2007 | 36.60 | 37.43 | 35.37 | 35.68 | 24,350 | +0.37(+1.04%) |
May 01, 2007 | 35.63 | 39.27 | 35.27 | 35.31 | 45,603 | +0.02(+0.05%) |
Apr 30, 2007 | 35.29 | 35.31 | 35.28 | 35.29 | 786 | +0.00(+0.00%) |
Apr 27, 2007 | 35.24 | 35.29 | 34.62 | 35.29 | 1,763 | +0.45(+1.30%) |
Apr 26, 2007 | 34.89 | 35.18 | 34.78 | 34.84 | 3,265 | +0.08(+0.22%) |
Apr 25, 2007 | 34.27 | 34.77 | 34.27 | 34.76 | 982 | +0.05(+0.14%) |
Apr 24, 2007 | 34.71 | 34.71 | 34.71 | 34.71 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 34.28 | 34.71 | 33.73 | 34.71 | 1,804 | +0.40(+1.15%) |
Apr 20, 2007 | 34.71 | 34.71 | 34.32 | 34.32 | 334 | -0.49(-1.41%) |
Apr 19, 2007 | 34.81 | 34.81 | 34.81 | 34.81 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 34.71 | 34.81 | 34.71 | 34.81 | 431 | +0.10(+0.28%) |
Apr 17, 2007 | 34.81 | 34.81 | 34.71 | 34.71 | 465 | +0.21(+0.60%) |
Apr 16, 2007 | 34.46 | 34.83 | 34.44 | 34.50 | 2,782 | +0.16(+0.46%) |
Apr 13, 2007 | 33.41 | 34.35 | 33.41 | 34.35 | 3,728 | +0.65(+1.92%) |
Apr 12, 2007 | 33.51 | 33.70 | 33.50 | 33.70 | 2,155 | +0.43(+1.30%) |
Apr 11, 2007 | 33.24 | 33.27 | 32.98 | 33.27 | 4,172 | +0.60(+1.83%) |
Apr 10, 2007 | 32.69 | 33.07 | 32.67 | 32.67 | 2,281 | +0.01(+0.03%) |
Apr 09, 2007 | 32.34 | 32.71 | 32.18 | 32.66 | 3,939 | +0.42(+1.32%) |
Apr 05, 2007 | 32.01 | 32.44 | 32.01 | 32.23 | 933 | +0.41(+1.30%) |
Apr 04, 2007 | 33.12 | 33.12 | 31.82 | 31.82 | 1,125 | -1.30(-3.93%) |
Apr 03, 2007 | 31.98 | 33.24 | 31.98 | 33.12 | 3,559 | +0.56(+1.72%) |
Apr 02, 2007 | 32.56 | 32.56 | 32.56 | 32.56 | 103 | +0.14(+0.45%) |
Mar 30, 2007 | 32.54 | 32.55 | 31.82 | 32.42 | 7,206 | -0.28(-0.86%) |
Mar 29, 2007 | 33.06 | 33.10 | 32.70 | 32.70 | 1,868 | -0.81(-2.42%) |
Mar 28, 2007 | 33.75 | 33.75 | 33.51 | 33.51 | 311 | -0.05(-0.14%) |
Mar 27, 2007 | 33.46 | 33.65 | 33.13 | 33.55 | 5,916 | -0.18(-0.54%) |
Mar 26, 2007 | 32.83 | 33.74 | 32.83 | 33.74 | 4,741 | +0.95(+2.91%) |
Mar 23, 2007 | 32.78 | 33.19 | 32.54 | 32.78 | 933 | +0.45(+1.40%) |
Mar 22, 2007 | 33.02 | 33.02 | 32.33 | 32.33 | 829 | +0.27(+0.84%) |
Mar 21, 2007 | 31.83 | 32.20 | 31.83 | 32.06 | 74,661 | -0.20(-0.63%) |
Mar 20, 2007 | 32.39 | 32.39 | 32.06 | 32.26 | 13,795 | -0.13(-0.39%) |
Mar 19, 2007 | 32.31 | 32.93 | 32.31 | 32.39 | 2,947 | +0.09(+0.27%) |
Mar 16, 2007 | 31.73 | 32.30 | 31.67 | 32.30 | 6,236 | +1.40(+4.52%) |
Mar 15, 2007 | 30.98 | 31.54 | 29.08 | 30.90 | 1,866 | -0.82(-2.58%) |
Mar 14, 2007 | 30.75 | 31.72 | 30.75 | 31.72 | 518 | -0.17(-0.54%) |
Mar 13, 2007 | 32.06 | 32.06 | 31.90 | 31.90 | 622 | -0.69(-2.13%) |
Mar 12, 2007 | 32.59 | 32.59 | 32.59 | 32.59 | 103 | +0.75(+2.36%) |
Mar 09, 2007 | 31.26 | 33.26 | 27.48 | 31.84 | 6,224 | +0.52(+1.66%) |
Mar 08, 2007 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 31.05 | 31.54 | 30.70 | 31.32 | 609 | +0.97(+3.21%) |
Mar 06, 2007 | 31.34 | 31.34 | 30.34 | 30.34 | 518 | -1.50(-4.72%) |
Mar 05, 2007 | 31.83 | 31.85 | 31.82 | 31.85 | 1,541 | +0.03(+0.09%) |
Mar 02, 2007 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | +0.00(+0.00%) |