Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.50 | 35.89 | 35.40 | 35.84 | 900,200 | +0.40(+1.13%) |
May 30, 2007 | 34.94 | 35.44 | 34.48 | 35.44 | 1,133,627 | +0.50(+1.43%) |
May 29, 2007 | 34.80 | 34.99 | 34.76 | 34.94 | 678,050 | +0.24(+0.69%) |
May 25, 2007 | 34.00 | 35.30 | 33.90 | 34.70 | 1,461,960 | +0.84(+2.48%) |
May 24, 2007 | 34.23 | 34.46 | 33.63 | 33.86 | 640,996 | -0.51(-1.48%) |
May 23, 2007 | 34.63 | 34.79 | 34.34 | 34.37 | 281,600 | -0.10(-0.29%) |
May 22, 2007 | 34.33 | 34.49 | 34.15 | 34.47 | 664,700 | +0.14(+0.41%) |
May 21, 2007 | 34.22 | 34.45 | 34.13 | 34.33 | 869,100 | +0.11(+0.32%) |
May 18, 2007 | 34.70 | 34.70 | 34.18 | 34.22 | 790,100 | -0.47(-1.35%) |
May 17, 2007 | 33.73 | 34.85 | 33.89 | 34.69 | 1,988,900 | +0.96(+2.85%) |
May 16, 2007 | 33.60 | 33.83 | 33.43 | 33.73 | 351,100 | +0.23(+0.69%) |
May 15, 2007 | 33.26 | 33.97 | 33.12 | 33.50 | 587,500 | +0.25(+0.75%) |
May 14, 2007 | 32.72 | 33.29 | 32.72 | 33.25 | 558,100 | +0.61(+1.87%) |
May 11, 2007 | 32.67 | 33.10 | 32.44 | 32.64 | 609,050 | +0.00(+0.00%) |
May 10, 2007 | 33.02 | 33.04 | 32.00 | 32.64 | 930,500 | -0.74(-2.22%) |
May 09, 2007 | 33.48 | 33.53 | 33.17 | 33.38 | 429,100 | -0.02(-0.06%) |
May 08, 2007 | 33.05 | 33.40 | 32.25 | 33.40 | 624,500 | +0.35(+1.06%) |
May 07, 2007 | 32.70 | 33.14 | 32.48 | 33.05 | 806,500 | +0.45(+1.38%) |
May 04, 2007 | 31.48 | 32.77 | 31.24 | 32.60 | 1,003,634 | +1.37(+4.39%) |
May 03, 2007 | 30.72 | 31.43 | 30.72 | 31.23 | 565,100 | +0.58(+1.89%) |
May 02, 2007 | 30.33 | 30.72 | 30.24 | 30.65 | 424,200 | +0.35(+1.16%) |
May 01, 2007 | 30.11 | 30.31 | 30.01 | 30.30 | 432,400 | +0.16(+0.53%) |
Apr 30, 2007 | 30.97 | 30.97 | 30.14 | 30.14 | 473,075 | -0.75(-2.43%) |
Apr 27, 2007 | 31.03 | 31.04 | 30.86 | 30.89 | 581,460 | -0.19(-0.61%) |
Apr 26, 2007 | 30.94 | 31.12 | 30.69 | 31.08 | 261,700 | +0.08(+0.26%) |
Apr 25, 2007 | 30.70 | 31.24 | 30.56 | 31.00 | 411,300 | +0.38(+1.24%) |
Apr 24, 2007 | 30.52 | 30.75 | 30.15 | 30.62 | 351,700 | +0.15(+0.49%) |
Apr 23, 2007 | 30.48 | 30.67 | 30.36 | 30.47 | 229,000 | -0.13(-0.42%) |
Apr 20, 2007 | 30.76 | 30.79 | 30.43 | 30.60 | 367,300 | -0.08(-0.26%) |
Apr 19, 2007 | 30.50 | 30.79 | 30.25 | 30.68 | 230,400 | -0.01(-0.03%) |
Apr 18, 2007 | 30.60 | 30.85 | 30.54 | 30.69 | 225,700 | -0.04(-0.13%) |
Apr 17, 2007 | 30.90 | 30.90 | 30.62 | 30.73 | 588,900 | -0.10(-0.32%) |
Apr 16, 2007 | 30.70 | 30.88 | 30.68 | 30.83 | 424,900 | +0.27(+0.88%) |
Apr 13, 2007 | 30.53 | 30.92 | 30.40 | 30.56 | 610,700 | +0.07(+0.23%) |
Apr 12, 2007 | 29.51 | 30.50 | 29.43 | 30.49 | 960,300 | +0.98(+3.32%) |
Apr 11, 2007 | 29.70 | 29.70 | 29.39 | 29.51 | 337,400 | -0.19(-0.64%) |
Apr 10, 2007 | 29.67 | 29.95 | 29.62 | 29.70 | 316,000 | +0.04(+0.13%) |
Apr 09, 2007 | 29.76 | 29.79 | 29.50 | 29.66 | 352,700 | -0.01(-0.03%) |
Apr 05, 2007 | 29.82 | 29.82 | 29.50 | 29.67 | 265,200 | -0.15(-0.50%) |
Apr 04, 2007 | 29.75 | 29.91 | 29.49 | 29.82 | 503,300 | +0.12(+0.40%) |
Apr 03, 2007 | 29.51 | 29.81 | 29.45 | 29.70 | 622,700 | +0.37(+1.26%) |
Apr 02, 2007 | 29.40 | 29.54 | 29.19 | 29.33 | 749,700 | -0.09(-0.31%) |
Mar 30, 2007 | 29.56 | 29.80 | 29.31 | 29.42 | 346,300 | -0.13(-0.44%) |
Mar 29, 2007 | 29.53 | 29.70 | 29.41 | 29.55 | 452,000 | +0.02(+0.07%) |
Mar 28, 2007 | 29.75 | 29.80 | 29.41 | 29.53 | 560,400 | -0.32(-1.07%) |
Mar 27, 2007 | 30.03 | 30.13 | 29.82 | 29.85 | 441,800 | -0.20(-0.67%) |
Mar 26, 2007 | 30.42 | 30.49 | 29.81 | 30.05 | 901,800 | -0.22(-0.73%) |
Mar 23, 2007 | 30.50 | 30.61 | 29.79 | 30.27 | 973,800 | +0.81(+2.75%) |
Mar 22, 2007 | 29.32 | 29.50 | 29.30 | 29.46 | 660,700 | +0.16(+0.55%) |
Mar 21, 2007 | 29.15 | 29.36 | 29.01 | 29.30 | 626,100 | +0.17(+0.58%) |
Mar 20, 2007 | 28.78 | 29.14 | 28.70 | 29.13 | 479,800 | +0.30(+1.04%) |
Mar 19, 2007 | 29.38 | 29.40 | 28.56 | 28.83 | 1,598,200 | -0.32(-1.10%) |
Mar 16, 2007 | 29.28 | 29.53 | 29.01 | 29.15 | 540,800 | -0.13(-0.44%) |
Mar 15, 2007 | 29.04 | 29.45 | 29.02 | 29.28 | 537,100 | +0.27(+0.93%) |
Mar 14, 2007 | 29.04 | 29.21 | 28.67 | 29.01 | 688,800 | -0.03(-0.10%) |
Mar 13, 2007 | 29.71 | 29.67 | 29.00 | 29.04 | 784,700 | -0.67(-2.26%) |
Mar 12, 2007 | 29.89 | 30.65 | 29.68 | 29.71 | 714,600 | -0.09(-0.30%) |
Mar 09, 2007 | 29.35 | 29.80 | 29.28 | 29.80 | 640,900 | +0.50(+1.71%) |
Mar 08, 2007 | 29.42 | 29.47 | 29.24 | 29.30 | 1,024,900 | +0.06(+0.21%) |
Mar 07, 2007 | 29.03 | 29.33 | 28.96 | 29.24 | 851,600 | +0.21(+0.72%) |
Mar 06, 2007 | 28.79 | 29.18 | 28.53 | 29.03 | 1,289,100 | +0.25(+0.87%) |
Mar 05, 2007 | 28.99 | 29.03 | 28.63 | 28.78 | 1,055,000 | -0.23(-0.79%) |
Mar 02, 2007 | 28.77 | 29.18 | 28.59 | 29.01 | 1,673,300 | +0.29(+1.01%) |