Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.11 | 35.27 | 33.99 | 34.53 | 1,961,214 | +0.56(+1.64%) |
May 30, 2007 | 32.71 | 33.99 | 32.04 | 33.97 | 2,293,827 | +1.49(+4.59%) |
May 29, 2007 | 33.22 | 33.67 | 32.35 | 32.48 | 2,074,950 | -0.54(-1.64%) |
May 25, 2007 | 32.22 | 33.14 | 32.33 | 33.02 | 1,378,245 | +0.81(+2.50%) |
May 24, 2007 | 32.29 | 33.22 | 32.12 | 32.22 | 2,567,494 | -0.07(-0.22%) |
May 23, 2007 | 33.35 | 33.52 | 32.29 | 32.29 | 2,786,081 | -1.65(-4.87%) |
May 22, 2007 | 34.17 | 34.17 | 33.32 | 33.94 | 1,903,375 | +0.02(+0.07%) |
May 21, 2007 | 33.51 | 34.35 | 33.45 | 33.92 | 1,909,140 | +0.49(+1.46%) |
May 18, 2007 | 34.29 | 34.29 | 33.14 | 33.43 | 1,719,955 | -0.83(-2.42%) |
May 17, 2007 | 33.67 | 34.39 | 33.34 | 34.26 | 1,287,632 | +0.31(+0.92%) |
May 16, 2007 | 34.99 | 35.19 | 33.54 | 33.95 | 1,967,073 | -0.70(-2.03%) |
May 15, 2007 | 34.41 | 35.21 | 34.16 | 34.65 | 2,161,804 | +0.26(+0.74%) |
May 14, 2007 | 33.85 | 34.58 | 33.76 | 34.40 | 1,865,901 | +0.49(+1.44%) |
May 11, 2007 | 34.27 | 34.31 | 33.73 | 33.91 | 1,436,367 | -0.20(-0.58%) |
May 10, 2007 | 34.83 | 34.83 | 33.81 | 34.11 | 1,324,005 | -0.73(-2.11%) |
May 09, 2007 | 34.11 | 34.95 | 34.10 | 34.84 | 1,410,960 | +0.54(+1.58%) |
May 08, 2007 | 34.29 | 34.39 | 33.35 | 34.30 | 2,082,721 | -0.27(-0.78%) |
May 07, 2007 | 33.94 | 34.62 | 33.48 | 34.57 | 1,909,892 | +0.63(+1.86%) |
May 04, 2007 | 33.71 | 34.26 | 33.55 | 33.94 | 1,829,932 | +0.03(+0.09%) |
May 03, 2007 | 33.91 | 33.95 | 33.36 | 33.91 | 2,924,307 | +0.00(+0.00%) |
May 02, 2007 | 34.47 | 35.09 | 33.79 | 33.91 | 7,421,496 | +0.57(+1.70%) |
May 01, 2007 | 33.42 | 33.75 | 32.71 | 33.34 | 1,880,941 | +0.05(+0.14%) |
Apr 30, 2007 | 33.88 | 34.06 | 33.26 | 33.30 | 1,400,679 | -0.50(-1.49%) |
Apr 27, 2007 | 34.11 | 34.11 | 33.34 | 33.80 | 1,115,446 | -0.38(-1.12%) |
Apr 26, 2007 | 33.75 | 35.09 | 33.75 | 34.18 | 2,472,495 | +0.77(+2.29%) |
Apr 25, 2007 | 32.63 | 33.48 | 32.34 | 33.42 | 1,652,656 | +1.00(+3.08%) |
Apr 24, 2007 | 32.79 | 32.95 | 32.28 | 32.42 | 1,383,384 | -0.34(-1.02%) |
Apr 23, 2007 | 31.44 | 32.90 | 31.44 | 32.75 | 3,791,334 | +1.52(+4.85%) |
Apr 20, 2007 | 30.92 | 31.28 | 30.89 | 31.24 | 1,749,972 | +0.52(+1.69%) |
Apr 19, 2007 | 30.72 | 30.96 | 30.34 | 30.72 | 2,164,436 | -0.06(-0.21%) |
Apr 18, 2007 | 30.51 | 31.17 | 30.34 | 30.78 | 2,203,162 | +0.22(+0.70%) |
Apr 17, 2007 | 30.36 | 30.76 | 30.31 | 30.57 | 2,013,038 | +0.45(+1.51%) |
Apr 16, 2007 | 29.72 | 30.13 | 29.72 | 30.11 | 1,310,046 | +0.50(+1.70%) |
Apr 13, 2007 | 29.28 | 29.69 | 29.24 | 29.61 | 1,714,880 | +0.41(+1.39%) |
Apr 12, 2007 | 28.88 | 29.23 | 28.64 | 29.20 | 1,376,867 | +0.29(+0.99%) |
Apr 11, 2007 | 28.66 | 29.00 | 28.49 | 28.92 | 2,653,073 | +0.22(+0.78%) |
Apr 10, 2007 | 28.78 | 28.92 | 28.49 | 28.69 | 1,283,786 | -0.09(-0.31%) |
Apr 09, 2007 | 29.00 | 29.38 | 28.71 | 28.78 | 2,598,325 | -0.06(-0.22%) |
Apr 05, 2007 | 28.89 | 29.12 | 28.66 | 28.84 | 1,749,094 | +0.03(+0.11%) |
Apr 04, 2007 | 29.12 | 29.23 | 28.68 | 28.81 | 1,834,444 | -0.27(-0.93%) |
Apr 03, 2007 | 29.04 | 29.58 | 28.97 | 29.08 | 1,292,019 | +0.26(+0.89%) |
Apr 02, 2007 | 29.50 | 29.51 | 28.33 | 28.83 | 2,338,487 | -0.67(-2.27%) |
Mar 30, 2007 | 29.65 | 30.51 | 29.21 | 29.50 | 2,067,807 | +0.22(+0.74%) |
Mar 29, 2007 | 28.98 | 29.35 | 28.78 | 29.28 | 1,894,852 | +0.59(+2.06%) |
Mar 28, 2007 | 28.50 | 28.95 | 28.33 | 28.69 | 1,509,966 | +0.09(+0.31%) |
Mar 27, 2007 | 29.27 | 29.37 | 28.44 | 28.60 | 1,531,767 | -0.73(-2.50%) |
Mar 26, 2007 | 29.28 | 29.53 | 28.68 | 29.34 | 1,013,794 | +0.08(+0.27%) |
Mar 23, 2007 | 29.51 | 29.90 | 29.26 | 29.26 | 811,256 | -0.24(-0.81%) |
Mar 22, 2007 | 29.42 | 29.79 | 29.08 | 29.50 | 1,684,926 | +0.09(+0.30%) |
Mar 21, 2007 | 29.12 | 29.67 | 28.91 | 29.41 | 956,638 | +0.38(+1.32%) |
Mar 20, 2007 | 29.04 | 29.29 | 28.88 | 29.03 | 1,433,469 | +0.11(+0.39%) |
Mar 19, 2007 | 28.68 | 29.24 | 28.48 | 28.92 | 863,769 | +0.57(+2.00%) |
Mar 16, 2007 | 28.68 | 28.92 | 28.25 | 28.35 | 691,065 | -0.28(-0.98%) |
Mar 15, 2007 | 28.46 | 28.94 | 28.37 | 28.63 | 1,105,278 | +0.18(+0.65%) |
Mar 14, 2007 | 28.92 | 29.08 | 28.17 | 28.45 | 1,657,729 | -0.36(-1.25%) |
Mar 13, 2007 | 29.75 | 29.63 | 28.65 | 28.80 | 1,025,067 | -0.94(-3.17%) |
Mar 12, 2007 | 29.48 | 29.91 | 29.27 | 29.75 | 1,646,890 | +0.02(+0.05%) |
Mar 09, 2007 | 29.43 | 30.14 | 29.37 | 29.73 | 2,505,206 | +0.44(+1.50%) |
Mar 08, 2007 | 29.08 | 29.35 | 28.86 | 29.29 | 4,108,417 | +0.57(+2.00%) |
Mar 07, 2007 | 28.53 | 29.57 | 28.32 | 28.72 | 2,642,817 | +0.38(+1.35%) |
Mar 06, 2007 | 28.92 | 29.04 | 28.25 | 28.33 | 2,102,648 | +0.02(+0.06%) |
Mar 05, 2007 | 28.18 | 28.76 | 28.01 | 28.32 | 1,535,784 | -0.04(-0.14%) |
Mar 02, 2007 | 29.00 | 29.00 | 28.11 | 28.36 | 1,553,581 | -0.64(-2.20%) |