Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.93 | 36.06 | 35.42 | 36.01 | 2,546,617 | +0.08(+0.22%) |
May 30, 2007 | 34.80 | 36.02 | 34.64 | 35.93 | 1,819,823 | +0.82(+2.35%) |
May 29, 2007 | 35.01 | 35.48 | 34.69 | 35.10 | 910,591 | +0.20(+0.56%) |
May 25, 2007 | 34.08 | 34.91 | 34.00 | 34.91 | 787,810 | +0.94(+2.75%) |
May 24, 2007 | 34.98 | 35.24 | 33.73 | 33.97 | 1,155,923 | -1.14(-3.24%) |
May 23, 2007 | 35.40 | 35.75 | 35.02 | 35.11 | 1,252,110 | -0.25(-0.70%) |
May 22, 2007 | 35.31 | 35.48 | 34.80 | 35.36 | 987,606 | +0.31(+0.87%) |
May 21, 2007 | 34.36 | 35.09 | 34.25 | 35.05 | 1,486,898 | +0.68(+1.98%) |
May 18, 2007 | 34.04 | 34.41 | 33.73 | 34.37 | 1,389,236 | +0.26(+0.77%) |
May 17, 2007 | 34.77 | 34.54 | 33.66 | 34.10 | 1,476,678 | -0.04(-0.11%) |
May 16, 2007 | 33.67 | 34.19 | 33.29 | 34.14 | 1,710,189 | +0.47(+1.40%) |
May 15, 2007 | 34.23 | 34.34 | 33.24 | 33.67 | 1,900,073 | -0.55(-1.62%) |
May 14, 2007 | 34.68 | 34.71 | 33.59 | 34.23 | 1,348,745 | -0.42(-1.20%) |
May 11, 2007 | 33.95 | 34.73 | 34.11 | 34.64 | 1,171,782 | +1.17(+3.49%) |
May 10, 2007 | 34.75 | 34.77 | 33.40 | 33.48 | 2,249,947 | -1.27(-3.66%) |
May 09, 2007 | 33.73 | 35.05 | 33.65 | 34.75 | 2,430,602 | +0.94(+2.77%) |
May 08, 2007 | 34.11 | 34.37 | 32.92 | 33.81 | 1,428,887 | -0.39(-1.14%) |
May 07, 2007 | 34.12 | 34.61 | 33.94 | 34.21 | 1,349,773 | +0.09(+0.26%) |
May 04, 2007 | 33.73 | 34.12 | 33.44 | 34.12 | 1,956,286 | +0.39(+1.14%) |
May 03, 2007 | 33.12 | 34.00 | 32.81 | 33.73 | 2,987,538 | +0.61(+1.85%) |
May 02, 2007 | 33.37 | 34.66 | 31.70 | 33.12 | 8,186,383 | +2.72(+8.95%) |
May 01, 2007 | 30.31 | 30.49 | 29.36 | 30.40 | 2,254,873 | +0.05(+0.16%) |
Apr 30, 2007 | 31.25 | 31.35 | 30.27 | 30.35 | 1,625,633 | -0.80(-2.58%) |
Apr 27, 2007 | 30.33 | 31.26 | 30.33 | 31.15 | 1,598,037 | +0.71(+2.33%) |
Apr 26, 2007 | 30.35 | 30.65 | 30.04 | 30.44 | 1,015,807 | +0.10(+0.31%) |
Apr 25, 2007 | 29.69 | 30.37 | 29.43 | 30.35 | 1,166,939 | +0.71(+2.39%) |
Apr 24, 2007 | 29.71 | 29.71 | 28.91 | 29.64 | 857,673 | +0.05(+0.16%) |
Apr 23, 2007 | 29.59 | 29.81 | 29.46 | 29.59 | 665,093 | +0.01(+0.02%) |
Apr 20, 2007 | 30.09 | 30.12 | 29.36 | 29.59 | 1,169,494 | +0.07(+0.23%) |
Apr 19, 2007 | 29.06 | 29.72 | 28.84 | 29.52 | 1,406,459 | +0.10(+0.32%) |
Apr 18, 2007 | 29.19 | 29.54 | 28.85 | 29.42 | 977,954 | +0.12(+0.40%) |
Apr 17, 2007 | 29.75 | 29.82 | 29.23 | 29.31 | 682,883 | -0.44(-1.47%) |
Apr 16, 2007 | 28.53 | 29.76 | 28.53 | 29.75 | 811,775 | +0.78(+2.70%) |
Apr 13, 2007 | 28.96 | 29.55 | 28.75 | 28.96 | 2,515,455 | -0.04(-0.13%) |
Apr 12, 2007 | 28.13 | 29.12 | 28.00 | 29.00 | 1,269,617 | +0.76(+2.67%) |
Apr 11, 2007 | 28.80 | 28.80 | 28.19 | 28.25 | 787,005 | -0.55(-1.91%) |
Apr 10, 2007 | 28.82 | 28.94 | 28.60 | 28.80 | 703,135 | -0.04(-0.13%) |
Apr 09, 2007 | 29.06 | 29.27 | 28.72 | 28.83 | 921,173 | -0.23(-0.78%) |
Apr 05, 2007 | 28.73 | 29.16 | 28.69 | 29.06 | 1,222,868 | +0.33(+1.16%) |
Apr 04, 2007 | 28.43 | 28.80 | 28.35 | 28.73 | 971,329 | +0.24(+0.83%) |
Apr 03, 2007 | 27.87 | 28.55 | 27.73 | 28.49 | 1,181,796 | +0.71(+2.57%) |
Apr 02, 2007 | 28.16 | 28.19 | 27.38 | 27.78 | 1,103,628 | -0.45(-1.61%) |
Mar 30, 2007 | 28.38 | 28.80 | 27.92 | 28.23 | 814,425 | -0.15(-0.54%) |
Mar 29, 2007 | 28.52 | 28.67 | 27.91 | 28.38 | 726,036 | +0.11(+0.39%) |
Mar 28, 2007 | 28.80 | 28.80 | 28.13 | 28.27 | 925,202 | -0.63(-2.19%) |
Mar 27, 2007 | 29.28 | 29.28 | 28.66 | 28.91 | 793,795 | -0.41(-1.39%) |
Mar 26, 2007 | 29.30 | 29.41 | 28.59 | 29.31 | 1,322,045 | +0.03(+0.11%) |
Mar 23, 2007 | 29.08 | 29.38 | 29.07 | 29.28 | 752,534 | +0.22(+0.75%) |
Mar 22, 2007 | 29.07 | 29.30 | 28.92 | 29.06 | 1,213,594 | +0.10(+0.33%) |
Mar 21, 2007 | 28.83 | 29.06 | 28.49 | 28.97 | 1,075,806 | +0.26(+0.92%) |
Mar 20, 2007 | 28.81 | 28.85 | 28.54 | 28.71 | 707,299 | -0.11(-0.37%) |
Mar 19, 2007 | 27.76 | 28.95 | 27.65 | 28.81 | 1,848,403 | +1.43(+5.23%) |
Mar 16, 2007 | 27.74 | 28.00 | 27.16 | 27.38 | 2,179,813 | -0.35(-1.28%) |
Mar 15, 2007 | 27.47 | 27.94 | 27.44 | 27.73 | 952,402 | +0.31(+1.12%) |
Mar 14, 2007 | 26.63 | 27.47 | 26.63 | 27.43 | 1,336,619 | +0.77(+2.87%) |
Mar 13, 2007 | 27.51 | 27.89 | 26.53 | 26.66 | 1,776,670 | -0.85(-3.09%) |
Mar 12, 2007 | 27.35 | 27.73 | 27.23 | 27.51 | 651,653 | +0.06(+0.23%) |
Mar 09, 2007 | 27.81 | 27.83 | 27.26 | 27.45 | 1,049,119 | -0.10(-0.36%) |
Mar 08, 2007 | 27.21 | 27.80 | 27.00 | 27.55 | 1,818,877 | +0.78(+2.90%) |
Mar 07, 2007 | 26.68 | 27.20 | 26.52 | 26.77 | 2,504,599 | +0.61(+2.32%) |
Mar 06, 2007 | 25.31 | 26.55 | 25.03 | 26.16 | 2,170,917 | +1.30(+5.25%) |
Mar 05, 2007 | 24.89 | 25.58 | 24.71 | 24.86 | 1,535,162 | -0.78(-3.05%) |
Mar 02, 2007 | 26.29 | 26.63 | 25.58 | 25.64 | 1,236,495 | -0.75(-2.84%) |