Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.50 | 33.81 | 32.97 | 33.23 | 2,170,703 | -0.10(-0.29%) |
May 30, 2007 | 32.45 | 33.40 | 31.28 | 33.32 | 2,471,307 | +0.87(+2.68%) |
May 29, 2007 | 32.07 | 32.51 | 31.77 | 32.45 | 2,546,275 | +0.38(+1.19%) |
May 25, 2007 | 31.77 | 32.20 | 31.58 | 32.07 | 1,905,488 | +0.47(+1.48%) |
May 24, 2007 | 32.60 | 32.85 | 30.86 | 31.60 | 3,485,558 | -0.90(-2.77%) |
May 23, 2007 | 32.72 | 33.54 | 32.49 | 32.50 | 2,905,864 | +0.01(+0.03%) |
May 22, 2007 | 32.66 | 32.72 | 32.11 | 32.49 | 2,643,602 | -0.17(-0.53%) |
May 21, 2007 | 32.44 | 32.89 | 32.07 | 32.66 | 4,581,984 | +0.29(+0.89%) |
May 18, 2007 | 31.78 | 33.05 | 31.47 | 32.38 | 10,308,650 | +0.79(+2.52%) |
May 17, 2007 | 32.41 | 32.45 | 31.50 | 31.58 | 4,464,550 | -0.82(-2.54%) |
May 16, 2007 | 32.66 | 33.02 | 31.98 | 32.40 | 3,096,304 | -0.22(-0.67%) |
May 15, 2007 | 33.05 | 33.38 | 32.59 | 32.62 | 3,044,633 | -0.16(-0.50%) |
May 14, 2007 | 34.06 | 34.14 | 32.60 | 32.79 | 3,522,119 | -1.27(-3.74%) |
May 11, 2007 | 33.52 | 34.17 | 33.31 | 34.06 | 3,229,385 | +0.65(+1.95%) |
May 10, 2007 | 34.07 | 33.66 | 32.98 | 33.41 | 4,247,358 | -0.26(-0.77%) |
May 09, 2007 | 33.02 | 33.87 | 32.63 | 33.67 | 4,951,348 | +0.15(+0.46%) |
May 08, 2007 | 35.84 | 36.08 | 32.30 | 33.51 | 29,502,646 | +2.83(+9.23%) |
May 07, 2007 | 30.03 | 31.17 | 30.01 | 30.68 | 4,601,461 | +1.04(+3.52%) |
May 04, 2007 | 30.29 | 30.70 | 29.51 | 29.64 | 6,106,048 | -0.65(-2.15%) |
May 03, 2007 | 30.29 | 30.39 | 29.32 | 30.29 | 5,623,556 | +0.87(+2.96%) |
May 02, 2007 | 29.17 | 29.99 | 28.79 | 29.42 | 3,493,415 | +0.25(+0.85%) |
May 01, 2007 | 29.33 | 29.88 | 28.42 | 29.17 | 5,889,765 | -0.04(-0.13%) |
Apr 30, 2007 | 30.50 | 30.82 | 29.07 | 29.21 | 4,764,299 | -1.29(-4.24%) |
Apr 27, 2007 | 29.88 | 30.68 | 29.74 | 30.50 | 5,335,818 | +0.44(+1.46%) |
Apr 26, 2007 | 30.35 | 30.62 | 29.88 | 30.06 | 3,502,736 | -0.29(-0.95%) |
Apr 25, 2007 | 30.16 | 30.86 | 29.72 | 30.35 | 5,483,412 | +0.69(+2.32%) |
Apr 24, 2007 | 28.54 | 30.40 | 28.17 | 29.66 | 12,567,096 | +1.19(+4.17%) |
Apr 23, 2007 | 26.74 | 28.98 | 26.52 | 28.47 | 12,818,735 | +1.36(+5.01%) |
Apr 20, 2007 | 26.94 | 27.11 | 26.31 | 27.11 | 5,017,989 | +0.65(+2.46%) |
Apr 19, 2007 | 25.34 | 26.47 | 25.04 | 26.46 | 4,488,201 | +0.96(+3.75%) |
Apr 18, 2007 | 26.24 | 26.24 | 25.34 | 25.50 | 2,727,343 | -0.74(-2.81%) |
Apr 17, 2007 | 25.71 | 26.77 | 25.40 | 26.24 | 7,128,799 | +0.16(+0.62%) |
Apr 16, 2007 | 24.17 | 26.11 | 24.17 | 26.08 | 8,153,217 | +2.14(+8.96%) |
Apr 13, 2007 | 23.44 | 23.98 | 23.25 | 23.93 | 3,022,165 | +0.52(+2.21%) |
Apr 12, 2007 | 22.84 | 23.42 | 22.65 | 23.42 | 3,755,814 | +0.77(+3.38%) |
Apr 11, 2007 | 23.06 | 23.33 | 22.52 | 22.65 | 1,943,549 | -0.22(-0.96%) |
Apr 10, 2007 | 23.27 | 23.29 | 22.62 | 22.87 | 2,151,915 | -0.29(-1.24%) |
Apr 09, 2007 | 23.45 | 23.58 | 23.12 | 23.16 | 2,046,248 | +0.00(+0.00%) |
Apr 05, 2007 | 22.85 | 23.19 | 22.83 | 23.16 | 2,999,325 | +0.20(+0.88%) |
Apr 04, 2007 | 22.99 | 23.02 | 22.64 | 22.96 | 2,877,786 | +0.02(+0.08%) |
Apr 03, 2007 | 23.11 | 23.48 | 22.87 | 22.94 | 2,937,058 | +0.01(+0.04%) |
Apr 02, 2007 | 22.49 | 23.01 | 22.48 | 22.93 | 2,025,262 | +0.55(+2.44%) |
Mar 30, 2007 | 22.58 | 22.82 | 22.29 | 22.38 | 2,858,690 | -0.06(-0.26%) |
Mar 29, 2007 | 22.09 | 22.91 | 21.90 | 22.44 | 5,244,658 | +0.80(+3.72%) |
Mar 28, 2007 | 22.15 | 22.15 | 21.59 | 21.64 | 2,262,981 | -0.51(-2.29%) |
Mar 27, 2007 | 22.30 | 22.38 | 21.97 | 22.15 | 1,783,468 | -0.26(-1.15%) |
Mar 26, 2007 | 22.78 | 22.79 | 22.01 | 22.40 | 2,298,063 | -0.26(-1.14%) |
Mar 23, 2007 | 22.37 | 22.76 | 22.36 | 22.66 | 1,536,971 | +0.37(+1.67%) |
Mar 22, 2007 | 22.66 | 22.67 | 22.20 | 22.29 | 1,837,699 | -0.23(-1.02%) |
Mar 21, 2007 | 22.16 | 22.65 | 22.11 | 22.52 | 2,125,104 | +0.42(+1.91%) |
Mar 20, 2007 | 21.69 | 22.37 | 21.47 | 22.10 | 2,531,212 | +0.65(+3.03%) |
Mar 19, 2007 | 21.30 | 21.56 | 21.14 | 21.45 | 1,604,368 | +0.30(+1.40%) |
Mar 16, 2007 | 21.58 | 21.65 | 21.07 | 21.15 | 2,389,625 | -0.42(-1.95%) |
Mar 15, 2007 | 21.29 | 21.80 | 21.20 | 21.57 | 1,764,868 | +0.28(+1.30%) |
Mar 14, 2007 | 20.91 | 21.34 | 20.34 | 21.29 | 3,332,142 | +0.30(+1.41%) |
Mar 13, 2007 | 21.68 | 21.87 | 20.92 | 21.00 | 3,195,989 | -0.68(-3.13%) |
Mar 12, 2007 | 21.48 | 21.96 | 21.12 | 21.68 | 2,691,607 | -0.08(-0.35%) |
Mar 09, 2007 | 21.68 | 21.75 | 21.22 | 21.75 | 2,100,496 | +0.29(+1.34%) |
Mar 08, 2007 | 21.70 | 21.99 | 21.30 | 21.47 | 2,824,521 | +0.26(+1.22%) |
Mar 07, 2007 | 21.27 | 21.76 | 21.10 | 21.21 | 2,949,388 | -0.05(-0.22%) |
Mar 06, 2007 | 20.85 | 21.45 | 20.67 | 21.26 | 3,090,453 | +1.00(+4.96%) |
Mar 05, 2007 | 19.74 | 21.18 | 19.68 | 20.25 | 3,674,676 | -0.60(-2.89%) |
Mar 02, 2007 | 21.92 | 22.20 | 20.38 | 20.85 | 4,962,216 | -0.98(-4.47%) |