Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.58 | 34.81 | 33.58 | 34.42 | 25,402 | +0.97(+2.91%) |
May 30, 2007 | 33.27 | 33.80 | 33.19 | 33.44 | 60,851 | -0.38(-1.13%) |
May 29, 2007 | 33.96 | 33.96 | 33.63 | 33.83 | 12,823 | +0.23(+0.70%) |
May 25, 2007 | 33.94 | 34.11 | 33.49 | 33.59 | 8,041 | +0.07(+0.20%) |
May 24, 2007 | 33.72 | 33.74 | 33.06 | 33.53 | 12,781 | -0.01(-0.03%) |
May 23, 2007 | 34.09 | 34.09 | 33.41 | 33.54 | 14,814 | -0.45(-1.32%) |
May 22, 2007 | 33.45 | 33.99 | 33.10 | 33.99 | 17,707 | +0.23(+0.69%) |
May 21, 2007 | 33.93 | 34.25 | 33.60 | 33.75 | 9,836 | -0.32(-0.93%) |
May 18, 2007 | 34.29 | 34.29 | 33.48 | 34.07 | 16,922 | -0.21(-0.60%) |
May 17, 2007 | 34.11 | 34.29 | 33.45 | 34.28 | 17,498 | -0.13(-0.38%) |
May 16, 2007 | 33.75 | 34.41 | 33.29 | 34.41 | 9,084 | +0.99(+2.96%) |
May 15, 2007 | 33.71 | 34.03 | 33.34 | 33.42 | 13,553 | -0.03(-0.08%) |
May 14, 2007 | 33.69 | 33.88 | 33.19 | 33.44 | 10,400 | -0.22(-0.67%) |
May 11, 2007 | 33.46 | 34.06 | 33.15 | 33.67 | 10,724 | +0.21(+0.61%) |
May 10, 2007 | 33.72 | 33.80 | 33.26 | 33.46 | 29,130 | -0.63(-1.84%) |
May 09, 2007 | 34.16 | 34.37 | 33.67 | 34.09 | 2,382 | -0.21(-0.63%) |
May 08, 2007 | 33.33 | 34.30 | 32.93 | 34.30 | 22,016 | +0.58(+1.72%) |
May 07, 2007 | 34.21 | 34.21 | 33.39 | 33.72 | 15,267 | -0.58(-1.69%) |
May 04, 2007 | 35.21 | 35.51 | 33.79 | 34.30 | 6,035 | -0.97(-2.75%) |
May 03, 2007 | 35.12 | 35.53 | 34.75 | 35.28 | 13,570 | +0.38(+1.10%) |
May 02, 2007 | 34.11 | 34.93 | 33.54 | 34.89 | 8,249 | +0.71(+2.08%) |
May 01, 2007 | 33.29 | 34.28 | 32.87 | 34.18 | 14,313 | +0.78(+2.32%) |
Apr 30, 2007 | 34.03 | 34.03 | 33.41 | 33.41 | 20,396 | -0.66(-1.95%) |
Apr 27, 2007 | 34.63 | 34.65 | 33.37 | 34.07 | 9,552 | -0.45(-1.30%) |
Apr 26, 2007 | 35.14 | 35.70 | 33.88 | 34.52 | 11,353 | -0.73(-2.07%) |
Apr 25, 2007 | 34.49 | 35.37 | 34.28 | 35.25 | 6,236 | +0.88(+2.56%) |
Apr 24, 2007 | 34.21 | 34.49 | 34.05 | 34.37 | 4,467 | -0.03(-0.08%) |
Apr 23, 2007 | 34.47 | 34.83 | 34.33 | 34.40 | 4,880 | -0.27(-0.78%) |
Apr 20, 2007 | 34.58 | 34.67 | 34.21 | 34.67 | 7,375 | +0.64(+1.87%) |
Apr 19, 2007 | 33.95 | 34.39 | 33.92 | 34.03 | 8,486 | -0.06(-0.16%) |
Apr 18, 2007 | 33.90 | 34.37 | 33.72 | 34.09 | 8,662 | +0.40(+1.19%) |
Apr 17, 2007 | 34.90 | 34.90 | 33.53 | 33.69 | 17,185 | -1.94(-5.45%) |
Apr 16, 2007 | 34.55 | 35.73 | 34.14 | 35.63 | 7,599 | +1.45(+4.24%) |
Apr 13, 2007 | 33.57 | 34.22 | 33.38 | 34.18 | 2,258 | +0.49(+1.44%) |
Apr 12, 2007 | 33.49 | 33.70 | 33.15 | 33.70 | 4,857 | +0.16(+0.47%) |
Apr 11, 2007 | 34.56 | 34.56 | 33.45 | 33.54 | 6,802 | -1.10(-3.18%) |
Apr 10, 2007 | 34.93 | 34.93 | 34.60 | 34.64 | 3,881 | -0.46(-1.30%) |
Apr 09, 2007 | 36.53 | 36.53 | 35.04 | 35.10 | 31,552 | -1.28(-3.52%) |
Apr 05, 2007 | 36.23 | 36.55 | 36.21 | 36.38 | 1,369 | +0.07(+0.18%) |
Apr 04, 2007 | 36.94 | 36.95 | 36.14 | 36.31 | 3,102 | -0.78(-2.12%) |
Apr 03, 2007 | 34.55 | 37.17 | 34.55 | 37.10 | 6,420 | +2.67(+7.76%) |
Apr 02, 2007 | 35.40 | 35.40 | 34.17 | 34.43 | 4,504 | -0.97(-2.75%) |
Mar 30, 2007 | 35.27 | 36.00 | 34.90 | 35.40 | 11,690 | +0.27(+0.77%) |
Mar 29, 2007 | 36.99 | 37.14 | 34.83 | 35.13 | 6,646 | -1.72(-4.67%) |
Mar 28, 2007 | 38.34 | 38.34 | 36.84 | 36.85 | 29,666 | -1.48(-3.85%) |
Mar 27, 2007 | 39.40 | 39.40 | 38.32 | 38.32 | 4,186 | -1.23(-3.12%) |
Mar 26, 2007 | 38.17 | 39.71 | 37.98 | 39.56 | 4,635 | +1.24(+3.24%) |
Mar 23, 2007 | 37.99 | 38.31 | 37.87 | 38.31 | 3,701 | +0.18(+0.47%) |
Mar 22, 2007 | 37.94 | 38.17 | 37.51 | 38.14 | 6,249 | +0.36(+0.94%) |
Mar 21, 2007 | 35.93 | 37.78 | 35.64 | 37.78 | 5,323 | +1.97(+5.51%) |
Mar 20, 2007 | 36.00 | 36.15 | 35.32 | 35.81 | 3,114 | -0.13(-0.36%) |
Mar 19, 2007 | 35.21 | 36.52 | 35.21 | 35.94 | 9,848 | +0.89(+2.53%) |
Mar 16, 2007 | 34.85 | 35.23 | 34.58 | 35.05 | 25,495 | +0.29(+0.83%) |
Mar 15, 2007 | 33.36 | 34.76 | 33.36 | 34.76 | 4,172 | +1.46(+4.38%) |
Mar 14, 2007 | 32.29 | 33.30 | 32.29 | 33.30 | 10,946 | +0.90(+2.77%) |
Mar 13, 2007 | 33.33 | 33.29 | 32.40 | 32.41 | 21,150 | -0.93(-2.78%) |
Mar 12, 2007 | 32.47 | 33.36 | 32.45 | 33.33 | 3,998 | +0.85(+2.62%) |
Mar 09, 2007 | 32.43 | 33.01 | 32.43 | 32.48 | 4,750 | +0.21(+0.64%) |
Mar 08, 2007 | 33.00 | 33.00 | 31.82 | 32.28 | 10,992 | -0.56(-1.71%) |
Mar 07, 2007 | 33.76 | 33.86 | 32.52 | 32.84 | 22,934 | -1.06(-3.12%) |
Mar 06, 2007 | 32.81 | 34.51 | 32.44 | 33.89 | 10,856 | +1.58(+4.89%) |
Mar 05, 2007 | 33.16 | 33.17 | 32.26 | 32.31 | 11,707 | -1.41(-4.18%) |
Mar 02, 2007 | 35.07 | 35.47 | 33.72 | 33.72 | 13,321 | -1.65(-4.68%) |