Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.45 | 34.45 | 33.34 | 33.34 | 2,341,611 | -0.95(-2.78%) |
May 30, 2007 | 33.63 | 34.29 | 33.32 | 34.29 | 1,020,127 | +0.56(+1.65%) |
May 29, 2007 | 33.40 | 33.85 | 33.38 | 33.73 | 896,146 | +0.29(+0.86%) |
May 25, 2007 | 32.61 | 33.53 | 32.24 | 33.44 | 987,455 | +0.22(+0.67%) |
May 24, 2007 | 34.58 | 34.71 | 33.20 | 33.22 | 1,128,454 | -1.42(-4.10%) |
May 23, 2007 | 35.27 | 35.40 | 34.53 | 34.64 | 623,291 | -0.48(-1.35%) |
May 22, 2007 | 35.07 | 35.39 | 34.99 | 35.12 | 720,111 | +0.10(+0.28%) |
May 21, 2007 | 35.17 | 35.50 | 34.96 | 35.02 | 1,043,167 | +0.01(+0.02%) |
May 18, 2007 | 34.62 | 35.01 | 34.58 | 35.01 | 949,298 | +0.54(+1.57%) |
May 17, 2007 | 34.26 | 34.66 | 34.10 | 34.47 | 752,685 | +0.19(+0.55%) |
May 16, 2007 | 33.95 | 34.28 | 33.71 | 34.28 | 620,878 | +0.34(+0.99%) |
May 15, 2007 | 33.98 | 34.61 | 33.93 | 33.94 | 620,390 | -0.07(-0.19%) |
May 14, 2007 | 34.04 | 34.53 | 33.81 | 34.01 | 474,624 | -0.17(-0.50%) |
May 11, 2007 | 33.89 | 34.18 | 33.80 | 34.18 | 558,765 | +0.34(+1.02%) |
May 10, 2007 | 34.71 | 34.71 | 33.81 | 33.84 | 804,959 | -1.10(-3.15%) |
May 09, 2007 | 34.40 | 34.98 | 34.24 | 34.94 | 607,711 | +0.48(+1.40%) |
May 08, 2007 | 34.37 | 34.45 | 33.73 | 34.45 | 784,722 | +0.00(+0.00%) |
May 07, 2007 | 34.72 | 34.90 | 34.26 | 34.45 | 1,087,176 | -0.27(-0.78%) |
May 04, 2007 | 35.07 | 35.07 | 34.58 | 34.72 | 655,621 | -0.20(-0.59%) |
May 03, 2007 | 34.70 | 35.34 | 34.66 | 34.93 | 1,017,932 | +0.35(+1.02%) |
May 02, 2007 | 34.74 | 35.18 | 34.53 | 34.58 | 911,141 | -0.28(-0.80%) |
May 01, 2007 | 34.78 | 35.03 | 34.49 | 34.85 | 772,531 | +0.03(+0.09%) |
Apr 30, 2007 | 34.67 | 35.03 | 34.54 | 34.82 | 1,026,588 | +0.05(+0.14%) |
Apr 27, 2007 | 34.48 | 34.86 | 34.45 | 34.77 | 868,229 | +0.05(+0.14%) |
Apr 26, 2007 | 34.80 | 35.02 | 34.52 | 34.72 | 838,971 | -0.39(-1.10%) |
Apr 25, 2007 | 34.86 | 35.18 | 33.71 | 35.11 | 2,166,733 | +1.95(+5.89%) |
Apr 24, 2007 | 36.16 | 36.16 | 32.24 | 33.16 | 4,268,856 | -3.00(-8.30%) |
Apr 23, 2007 | 35.85 | 36.22 | 35.60 | 36.16 | 580,282 | +0.31(+0.87%) |
Apr 20, 2007 | 35.64 | 35.88 | 35.41 | 35.85 | 421,558 | +0.44(+1.25%) |
Apr 19, 2007 | 35.51 | 35.67 | 35.11 | 35.40 | 804,349 | -0.25(-0.69%) |
Apr 18, 2007 | 36.76 | 36.76 | 35.49 | 35.65 | 686,098 | -0.41(-1.14%) |
Apr 17, 2007 | 35.89 | 36.06 | 35.72 | 36.06 | 552,731 | +0.32(+0.90%) |
Apr 16, 2007 | 35.43 | 35.83 | 35.31 | 35.74 | 378,727 | +0.43(+1.23%) |
Apr 13, 2007 | 35.59 | 35.89 | 34.96 | 35.31 | 451,181 | -0.15(-0.42%) |
Apr 12, 2007 | 34.90 | 35.46 | 34.90 | 35.45 | 517,256 | +0.44(+1.27%) |
Apr 11, 2007 | 35.31 | 35.39 | 34.70 | 35.01 | 473,491 | -0.22(-0.63%) |
Apr 10, 2007 | 35.39 | 35.61 | 35.10 | 35.23 | 611,613 | -0.09(-0.26%) |
Apr 09, 2007 | 35.27 | 35.53 | 35.15 | 35.32 | 404,734 | +0.21(+0.58%) |
Apr 05, 2007 | 35.03 | 35.25 | 35.01 | 35.12 | 369,503 | +0.11(+0.33%) |
Apr 04, 2007 | 34.94 | 35.17 | 34.84 | 35.00 | 821,660 | +0.17(+0.49%) |
Apr 03, 2007 | 34.62 | 35.02 | 34.62 | 34.83 | 578,819 | +0.36(+1.05%) |
Apr 02, 2007 | 34.06 | 34.60 | 34.06 | 34.47 | 855,916 | +0.56(+1.64%) |
Mar 30, 2007 | 34.37 | 34.48 | 33.57 | 33.91 | 919,187 | -0.32(-0.93%) |
Mar 29, 2007 | 34.13 | 34.41 | 33.90 | 34.23 | 982,457 | +0.29(+0.85%) |
Mar 28, 2007 | 34.25 | 34.30 | 33.88 | 33.94 | 846,042 | -0.30(-0.89%) |
Mar 27, 2007 | 33.54 | 34.35 | 33.34 | 34.25 | 1,417,913 | +0.67(+2.00%) |
Mar 26, 2007 | 33.56 | 33.78 | 33.08 | 33.57 | 1,118,019 | +0.18(+0.54%) |
Mar 23, 2007 | 33.48 | 33.67 | 33.34 | 33.39 | 770,946 | -0.21(-0.63%) |
Mar 22, 2007 | 33.96 | 34.04 | 33.48 | 33.61 | 1,215,545 | -0.36(-1.06%) |
Mar 21, 2007 | 33.89 | 34.11 | 33.53 | 33.97 | 1,552,377 | -0.02(-0.05%) |
Mar 20, 2007 | 34.29 | 34.29 | 33.87 | 33.98 | 1,231,150 | -0.31(-0.91%) |
Mar 19, 2007 | 34.18 | 34.48 | 34.10 | 34.30 | 508,722 | +0.41(+1.21%) |
Mar 16, 2007 | 34.31 | 34.48 | 33.80 | 33.89 | 499,457 | -0.34(-1.01%) |
Mar 15, 2007 | 33.63 | 34.43 | 33.62 | 34.23 | 552,487 | +0.62(+1.83%) |
Mar 14, 2007 | 33.84 | 34.29 | 33.02 | 33.62 | 1,185,312 | -0.07(-0.19%) |
Mar 13, 2007 | 34.96 | 35.04 | 33.67 | 33.68 | 1,143,132 | -1.28(-3.66%) |
Mar 12, 2007 | 34.35 | 35.22 | 34.00 | 34.96 | 1,267,722 | +1.14(+3.37%) |
Mar 09, 2007 | 33.80 | 33.84 | 33.19 | 33.82 | 717,551 | +0.16(+0.46%) |
Mar 08, 2007 | 33.71 | 34.16 | 33.53 | 33.66 | 808,006 | +0.31(+0.93%) |
Mar 07, 2007 | 33.30 | 33.92 | 33.21 | 33.35 | 1,322,093 | +0.07(+0.20%) |
Mar 06, 2007 | 32.63 | 33.56 | 32.31 | 33.29 | 1,496,422 | +0.66(+2.04%) |
Mar 05, 2007 | 33.02 | 33.86 | 32.62 | 32.62 | 1,558,598 | -0.94(-2.79%) |
Mar 02, 2007 | 33.60 | 34.10 | 33.31 | 33.56 | 1,136,671 | +16.75(+99.68%) |