Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.00 | 35.22 | 34.00 | 35.13 | 122,869 | +0.93(+2.72%) |
May 30, 2007 | 34.50 | 34.74 | 34.00 | 34.20 | 164,145 | -0.29(-0.84%) |
May 29, 2007 | 35.00 | 35.00 | 34.29 | 34.49 | 102,882 | -0.01(-0.03%) |
May 25, 2007 | 33.98 | 34.88 | 33.77 | 34.50 | 120,498 | +1.01(+3.02%) |
May 24, 2007 | 34.10 | 34.55 | 33.49 | 33.49 | 242,017 | -0.56(-1.64%) |
May 23, 2007 | 34.09 | 34.50 | 33.78 | 34.05 | 156,088 | -0.04(-0.12%) |
May 22, 2007 | 32.75 | 34.35 | 32.75 | 34.09 | 216,637 | +1.25(+3.81%) |
May 21, 2007 | 33.00 | 33.50 | 32.81 | 32.84 | 27,545 | +0.00(+0.00%) |
May 18, 2007 | 33.00 | 33.50 | 32.81 | 32.84 | 27,545 | -0.46(-1.38%) |
May 17, 2007 | 32.46 | 33.35 | 32.46 | 33.30 | 106,062 | +0.80(+2.46%) |
May 16, 2007 | 33.10 | 33.10 | 32.15 | 32.50 | 64,666 | -0.77(-2.31%) |
May 15, 2007 | 33.14 | 33.53 | 32.73 | 33.27 | 92,981 | +0.03(+0.09%) |
May 14, 2007 | 32.50 | 33.79 | 32.50 | 33.24 | 128,688 | -0.08(-0.24%) |
May 11, 2007 | 33.30 | 33.40 | 32.89 | 33.32 | 162,343 | -0.08(-0.24%) |
May 10, 2007 | 33.60 | 33.60 | 33.38 | 33.40 | 227,560 | -0.19(-0.57%) |
May 09, 2007 | 33.65 | 33.72 | 33.56 | 33.59 | 136,528 | -0.01(-0.03%) |
May 08, 2007 | 33.55 | 33.65 | 33.41 | 33.60 | 112,425 | +0.05(+0.15%) |
May 07, 2007 | 33.70 | 33.70 | 33.39 | 33.55 | 103,340 | -0.17(-0.50%) |
May 04, 2007 | 33.52 | 33.99 | 33.12 | 33.72 | 124,572 | +0.09(+0.27%) |
May 03, 2007 | 33.75 | 33.92 | 33.50 | 33.63 | 33,184 | -0.09(-0.27%) |
May 02, 2007 | 33.50 | 33.72 | 33.05 | 33.72 | 122,560 | +0.62(+1.87%) |
May 01, 2007 | 32.39 | 33.59 | 32.25 | 33.10 | 151,374 | +0.05(+0.15%) |
Apr 30, 2007 | 33.35 | 33.68 | 33.05 | 33.05 | 156,759 | -0.30(-0.90%) |
Apr 27, 2007 | 33.41 | 33.41 | 33.16 | 33.35 | 52,407 | +0.05(+0.15%) |
Apr 26, 2007 | 32.75 | 33.46 | 32.74 | 33.30 | 131,898 | +0.36(+1.09%) |
Apr 25, 2007 | 33.71 | 34.34 | 32.78 | 32.94 | 112,209 | -1.45(-4.22%) |
Apr 24, 2007 | 34.20 | 34.68 | 34.01 | 34.39 | 117,539 | +0.19(+0.56%) |
Apr 23, 2007 | 32.59 | 34.68 | 32.45 | 34.20 | 215,864 | +1.89(+5.85%) |
Apr 20, 2007 | 32.80 | 32.89 | 32.12 | 32.31 | 202,672 | -0.04(-0.12%) |
Apr 19, 2007 | 31.90 | 32.75 | 31.74 | 32.35 | 125,041 | +0.51(+1.60%) |
Apr 18, 2007 | 31.70 | 31.95 | 31.50 | 31.84 | 97,075 | +0.06(+0.19%) |
Apr 17, 2007 | 31.89 | 32.00 | 31.68 | 31.78 | 61,710 | -0.11(-0.34%) |
Apr 16, 2007 | 31.40 | 31.99 | 31.40 | 31.89 | 76,413 | +0.44(+1.40%) |
Apr 13, 2007 | 31.75 | 31.75 | 31.29 | 31.45 | 95,916 | -0.14(-0.44%) |
Apr 12, 2007 | 31.11 | 31.68 | 30.36 | 31.59 | 96,678 | +0.49(+1.58%) |
Apr 11, 2007 | 32.05 | 32.11 | 31.00 | 31.10 | 134,718 | -0.92(-2.87%) |
Apr 10, 2007 | 32.60 | 32.67 | 31.74 | 32.02 | 348,808 | -0.57(-1.75%) |
Apr 09, 2007 | 32.17 | 33.00 | 32.00 | 32.59 | 76,576 | +0.68(+2.13%) |
Apr 05, 2007 | 31.40 | 31.99 | 31.33 | 31.91 | 128,148 | +0.35(+1.11%) |
Apr 04, 2007 | 31.00 | 31.94 | 30.93 | 31.56 | 162,521 | +0.32(+1.02%) |
Apr 03, 2007 | 31.45 | 31.60 | 31.03 | 31.24 | 99,776 | -0.21(-0.67%) |
Apr 02, 2007 | 31.75 | 31.75 | 31.36 | 31.45 | 99,145 | -0.30(-0.94%) |
Mar 30, 2007 | 32.11 | 32.11 | 31.41 | 31.75 | 169,821 | -0.06(-0.19%) |
Mar 29, 2007 | 31.22 | 31.81 | 31.22 | 31.81 | 211,953 | +0.30(+0.95%) |
Mar 28, 2007 | 31.94 | 31.94 | 31.34 | 31.51 | 101,709 | -0.43(-1.35%) |
Mar 27, 2007 | 32.05 | 32.10 | 31.51 | 31.94 | 81,892 | -0.28(-0.87%) |
Mar 26, 2007 | 32.00 | 32.22 | 31.54 | 32.22 | 127,847 | +0.22(+0.69%) |
Mar 23, 2007 | 31.89 | 32.00 | 31.78 | 32.00 | 222,111 | +0.39(+1.23%) |
Mar 22, 2007 | 31.40 | 32.05 | 31.30 | 31.61 | 195,615 | +0.06(+0.19%) |
Mar 21, 2007 | 31.79 | 31.79 | 31.18 | 31.55 | 126,333 | -0.25(-0.79%) |
Mar 20, 2007 | 32.49 | 32.49 | 31.62 | 31.80 | 408,626 | -0.40(-1.24%) |
Mar 19, 2007 | 32.98 | 33.00 | 32.20 | 32.20 | 116,166 | -0.80(-2.42%) |
Mar 16, 2007 | 32.49 | 33.00 | 32.30 | 33.00 | 262,472 | +0.92(+2.87%) |
Mar 15, 2007 | 31.23 | 32.09 | 31.15 | 32.08 | 559,108 | +1.08(+3.48%) |
Mar 14, 2007 | 31.17 | 31.20 | 29.65 | 31.00 | 874,834 | -0.38(-1.21%) |
Mar 13, 2007 | 31.70 | 31.80 | 31.38 | 31.38 | 136,687 | -0.55(-1.72%) |
Mar 12, 2007 | 32.00 | 32.00 | 31.65 | 31.93 | 117,975 | -0.20(-0.62%) |
Mar 09, 2007 | 31.31 | 32.36 | 31.10 | 32.13 | 97,470 | +0.99(+3.18%) |
Mar 08, 2007 | 31.50 | 31.59 | 30.74 | 31.14 | 85,225 | -0.25(-0.80%) |
Mar 07, 2007 | 30.00 | 31.44 | 30.00 | 31.39 | 139,243 | +1.31(+4.36%) |
Mar 06, 2007 | 30.04 | 30.18 | 30.00 | 30.08 | 40,627 | +0.03(+0.10%) |
Mar 05, 2007 | 30.09 | 30.50 | 29.80 | 30.05 | 146,918 | -0.15(-0.50%) |
Mar 02, 2007 | 29.95 | 30.50 | 29.75 | 30.20 | 155,919 | +0.50(+1.68%) |