Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.66 | 34.00 | 32.49 | 33.50 | 187,597 | +0.77(+2.35%) |
May 30, 2007 | 32.03 | 32.77 | 30.92 | 32.73 | 111,777 | +0.31(+0.96%) |
May 29, 2007 | 32.73 | 32.73 | 31.78 | 32.42 | 71,122 | -0.08(-0.25%) |
May 25, 2007 | 32.47 | 33.00 | 32.40 | 32.50 | 120,827 | -0.23(-0.70%) |
May 24, 2007 | 32.81 | 32.99 | 32.27 | 32.73 | 94,303 | -0.18(-0.55%) |
May 23, 2007 | 33.17 | 33.43 | 32.80 | 32.91 | 171,173 | -0.33(-0.99%) |
May 22, 2007 | 31.99 | 33.26 | 31.85 | 33.24 | 83,602 | +1.38(+4.33%) |
May 21, 2007 | 31.87 | 32.37 | 31.27 | 31.86 | 78,780 | +0.05(+0.16%) |
May 18, 2007 | 31.76 | 31.83 | 30.76 | 31.81 | 98,052 | +0.06(+0.19%) |
May 17, 2007 | 32.61 | 32.71 | 31.03 | 31.75 | 111,175 | -0.83(-2.55%) |
May 16, 2007 | 32.39 | 33.25 | 31.80 | 32.58 | 81,263 | +0.42(+1.31%) |
May 15, 2007 | 33.51 | 33.85 | 32.07 | 32.16 | 125,407 | -1.48(-4.40%) |
May 14, 2007 | 33.57 | 34.09 | 33.49 | 33.64 | 217,177 | +0.24(+0.72%) |
May 11, 2007 | 33.16 | 33.73 | 32.64 | 33.40 | 88,934 | +0.32(+0.97%) |
May 10, 2007 | 34.09 | 34.18 | 33.03 | 33.08 | 83,247 | -1.28(-3.73%) |
May 09, 2007 | 33.56 | 34.57 | 33.55 | 34.36 | 110,729 | +0.62(+1.84%) |
May 08, 2007 | 34.15 | 34.18 | 33.60 | 33.74 | 143,473 | -0.76(-2.20%) |
May 07, 2007 | 34.04 | 34.57 | 33.75 | 34.50 | 173,065 | +0.50(+1.47%) |
May 04, 2007 | 34.16 | 34.43 | 32.63 | 34.00 | 535,826 | +2.76(+8.83%) |
May 03, 2007 | 30.98 | 31.69 | 30.02 | 31.24 | 220,841 | +0.55(+1.79%) |
May 02, 2007 | 29.30 | 30.95 | 29.00 | 30.69 | 311,689 | +1.32(+4.49%) |
May 01, 2007 | 28.25 | 29.37 | 27.88 | 29.37 | 74,134 | +1.07(+3.78%) |
Apr 30, 2007 | 27.81 | 29.97 | 27.78 | 28.30 | 213,799 | +0.64(+2.31%) |
Apr 27, 2007 | 27.50 | 28.02 | 27.31 | 27.66 | 25,950 | +0.02(+0.07%) |
Apr 26, 2007 | 28.61 | 28.64 | 27.64 | 27.64 | 70,390 | -0.80(-2.81%) |
Apr 25, 2007 | 28.26 | 28.90 | 28.26 | 28.44 | 57,668 | +0.36(+1.28%) |
Apr 24, 2007 | 28.10 | 28.70 | 27.79 | 28.08 | 30,678 | +0.15(+0.54%) |
Apr 23, 2007 | 28.17 | 28.50 | 27.85 | 27.93 | 29,320 | -0.40(-1.41%) |
Apr 20, 2007 | 27.35 | 28.80 | 27.35 | 28.33 | 53,980 | +0.86(+3.13%) |
Apr 19, 2007 | 28.73 | 28.74 | 27.42 | 27.47 | 82,953 | -1.38(-4.78%) |
Apr 18, 2007 | 29.24 | 29.86 | 28.38 | 28.85 | 94,949 | +0.43(+1.51%) |
Apr 17, 2007 | 27.57 | 29.12 | 27.54 | 28.42 | 101,767 | +0.82(+2.97%) |
Apr 16, 2007 | 27.77 | 27.99 | 27.52 | 27.60 | 78,099 | +0.02(+0.07%) |
Apr 13, 2007 | 27.67 | 27.77 | 27.10 | 27.58 | 38,030 | -0.15(-0.54%) |
Apr 12, 2007 | 27.08 | 27.73 | 27.08 | 27.73 | 48,018 | +0.52(+1.91%) |
Apr 11, 2007 | 27.12 | 27.53 | 26.95 | 27.21 | 44,155 | +0.18(+0.67%) |
Apr 10, 2007 | 28.00 | 28.00 | 26.66 | 27.03 | 89,192 | -0.96(-3.43%) |
Apr 09, 2007 | 28.52 | 28.52 | 27.40 | 27.99 | 144,461 | -0.52(-1.82%) |
Apr 05, 2007 | 28.37 | 28.95 | 28.37 | 28.51 | 45,800 | -0.03(-0.11%) |
Apr 04, 2007 | 28.41 | 28.65 | 28.16 | 28.54 | 36,517 | +0.05(+0.18%) |
Apr 03, 2007 | 28.96 | 28.96 | 27.99 | 28.49 | 134,210 | -0.46(-1.59%) |
Apr 02, 2007 | 27.90 | 28.99 | 27.90 | 28.95 | 61,086 | +1.09(+3.91%) |
Mar 30, 2007 | 27.88 | 28.50 | 27.67 | 27.86 | 122,782 | -0.04(-0.14%) |
Mar 29, 2007 | 28.57 | 28.89 | 27.78 | 27.90 | 61,358 | -0.58(-2.04%) |
Mar 28, 2007 | 28.75 | 28.75 | 28.05 | 28.48 | 136,169 | -0.39(-1.35%) |
Mar 27, 2007 | 29.22 | 29.22 | 28.37 | 28.87 | 83,980 | -0.33(-1.13%) |
Mar 26, 2007 | 28.74 | 29.25 | 28.27 | 29.20 | 85,607 | +0.49(+1.71%) |
Mar 23, 2007 | 28.64 | 28.88 | 28.34 | 28.71 | 52,642 | +0.22(+0.77%) |
Mar 22, 2007 | 29.06 | 29.20 | 28.13 | 28.49 | 68,941 | -0.53(-1.83%) |
Mar 21, 2007 | 28.10 | 29.02 | 28.04 | 29.02 | 63,821 | +1.06(+3.79%) |
Mar 20, 2007 | 27.68 | 28.38 | 27.56 | 27.96 | 109,730 | +0.32(+1.16%) |
Mar 19, 2007 | 27.50 | 28.36 | 27.34 | 27.64 | 80,997 | +0.26(+0.95%) |
Mar 16, 2007 | 28.58 | 29.89 | 27.20 | 27.38 | 276,586 | -1.21(-4.23%) |
Mar 15, 2007 | 27.69 | 28.66 | 27.51 | 28.59 | 150,812 | +0.85(+3.06%) |
Mar 14, 2007 | 26.46 | 27.89 | 26.38 | 27.74 | 87,250 | +1.21(+4.56%) |
Mar 13, 2007 | 27.68 | 27.68 | 26.50 | 26.53 | 119,506 | -1.15(-4.15%) |
Mar 12, 2007 | 27.50 | 28.13 | 26.87 | 27.68 | 145,941 | +0.43(+1.58%) |
Mar 09, 2007 | 26.79 | 27.49 | 26.74 | 27.25 | 87,693 | +0.71(+2.68%) |
Mar 08, 2007 | 26.53 | 26.99 | 26.30 | 26.54 | 111,857 | +0.24(+0.91%) |
Mar 07, 2007 | 26.82 | 26.84 | 26.22 | 26.30 | 86,211 | -0.47(-1.76%) |
Mar 06, 2007 | 26.48 | 27.00 | 26.00 | 26.77 | 141,332 | +0.87(+3.36%) |
Mar 05, 2007 | 24.94 | 27.37 | 24.91 | 25.90 | 289,811 | +0.97(+3.89%) |
Mar 02, 2007 | 25.90 | 26.45 | 24.89 | 24.93 | 147,338 | -1.02(-3.93%) |