Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.97 | 36.95 | 35.97 | 36.59 | 917,525 | +0.64(+1.79%) |
May 30, 2007 | 35.55 | 36.02 | 35.14 | 35.95 | 929,750 | +0.12(+0.32%) |
May 29, 2007 | 36.05 | 36.21 | 35.54 | 35.83 | 978,779 | +0.00(+0.00%) |
May 25, 2007 | 35.65 | 36.17 | 35.65 | 35.83 | 502,292 | +0.21(+0.58%) |
May 24, 2007 | 36.44 | 36.74 | 35.55 | 35.63 | 1,009,857 | -0.70(-1.94%) |
May 23, 2007 | 36.10 | 36.53 | 36.10 | 36.33 | 1,055,632 | +0.34(+0.94%) |
May 22, 2007 | 35.84 | 36.29 | 35.57 | 35.99 | 996,068 | +0.34(+0.95%) |
May 21, 2007 | 35.88 | 35.92 | 35.50 | 35.65 | 604,388 | -0.09(-0.25%) |
May 18, 2007 | 35.55 | 35.74 | 35.19 | 35.74 | 492,250 | +0.20(+0.58%) |
May 17, 2007 | 34.97 | 35.82 | 34.92 | 35.54 | 878,029 | +0.62(+1.76%) |
May 16, 2007 | 34.57 | 34.95 | 34.30 | 34.92 | 721,519 | +0.56(+1.63%) |
May 15, 2007 | 34.70 | 34.92 | 34.33 | 34.36 | 597,195 | -0.45(-1.31%) |
May 14, 2007 | 34.59 | 34.94 | 34.33 | 34.81 | 488,043 | +0.22(+0.64%) |
May 11, 2007 | 34.40 | 34.89 | 34.38 | 34.59 | 555,937 | +0.40(+1.17%) |
May 10, 2007 | 34.76 | 34.77 | 33.76 | 34.19 | 521,047 | -0.57(-1.64%) |
May 09, 2007 | 35.07 | 35.14 | 34.56 | 34.76 | 452,814 | -0.34(-0.96%) |
May 08, 2007 | 34.23 | 35.22 | 34.16 | 35.10 | 572,188 | +0.91(+2.66%) |
May 07, 2007 | 34.54 | 34.60 | 34.03 | 34.19 | 525,847 | -0.20(-0.60%) |
May 04, 2007 | 34.20 | 34.57 | 34.02 | 34.40 | 547,057 | +0.26(+0.76%) |
May 03, 2007 | 34.00 | 34.49 | 33.74 | 34.14 | 637,429 | +0.20(+0.58%) |
May 02, 2007 | 33.38 | 33.99 | 33.31 | 33.94 | 697,733 | +0.70(+2.09%) |
May 01, 2007 | 33.02 | 33.54 | 33.00 | 33.25 | 633,278 | +0.13(+0.40%) |
Apr 30, 2007 | 34.54 | 34.73 | 33.11 | 33.11 | 992,016 | -1.28(-3.73%) |
Apr 27, 2007 | 33.90 | 34.46 | 33.34 | 34.40 | 1,148,540 | +0.50(+1.47%) |
Apr 26, 2007 | 34.48 | 34.59 | 33.85 | 33.90 | 811,498 | -0.20(-0.60%) |
Apr 25, 2007 | 34.56 | 34.92 | 34.10 | 34.10 | 908,209 | -0.42(-1.21%) |
Apr 24, 2007 | 34.89 | 35.14 | 34.45 | 34.52 | 707,046 | -0.37(-1.07%) |
Apr 23, 2007 | 34.67 | 35.07 | 34.66 | 34.89 | 375,064 | +0.06(+0.18%) |
Apr 20, 2007 | 34.67 | 35.21 | 34.48 | 34.83 | 1,157,953 | +0.16(+0.46%) |
Apr 19, 2007 | 34.50 | 35.03 | 34.02 | 34.67 | 706,485 | +0.17(+0.49%) |
Apr 18, 2007 | 33.69 | 34.72 | 33.69 | 34.50 | 881,570 | +0.86(+2.57%) |
Apr 17, 2007 | 33.99 | 34.25 | 33.57 | 33.64 | 966,774 | -0.36(-1.05%) |
Apr 16, 2007 | 33.77 | 34.16 | 33.75 | 33.99 | 491,409 | +0.42(+1.25%) |
Apr 13, 2007 | 33.88 | 34.08 | 33.25 | 33.58 | 1,101,071 | -0.30(-0.89%) |
Apr 12, 2007 | 32.58 | 34.27 | 32.36 | 33.88 | 1,455,155 | +1.30(+3.99%) |
Apr 11, 2007 | 33.01 | 33.01 | 32.39 | 32.58 | 503,202 | -0.48(-1.46%) |
Apr 10, 2007 | 32.68 | 33.17 | 32.64 | 33.06 | 934,799 | +0.30(+0.93%) |
Apr 09, 2007 | 32.31 | 33.15 | 32.31 | 32.76 | 1,336,790 | +0.98(+3.09%) |
Apr 05, 2007 | 31.46 | 31.97 | 31.20 | 31.78 | 844,371 | -0.06(-0.20%) |
Apr 04, 2007 | 32.09 | 32.09 | 31.74 | 31.84 | 379,066 | -0.25(-0.78%) |
Apr 03, 2007 | 31.93 | 32.18 | 31.87 | 32.09 | 424,878 | +0.23(+0.73%) |
Apr 02, 2007 | 31.67 | 32.04 | 31.56 | 31.86 | 541,111 | +0.14(+0.45%) |
Mar 30, 2007 | 31.71 | 32.13 | 31.58 | 31.71 | 550,198 | -0.01(-0.03%) |
Mar 29, 2007 | 31.71 | 32.02 | 31.48 | 31.72 | 486,265 | +0.18(+0.57%) |
Mar 28, 2007 | 31.86 | 32.54 | 31.25 | 31.54 | 622,788 | -0.21(-0.67%) |
Mar 27, 2007 | 31.73 | 31.86 | 31.35 | 31.76 | 1,074,593 | -0.04(-0.14%) |
Mar 26, 2007 | 32.49 | 32.66 | 31.66 | 31.80 | 984,501 | -0.60(-1.84%) |
Mar 23, 2007 | 31.70 | 32.52 | 31.63 | 32.40 | 918,307 | +0.77(+2.42%) |
Mar 22, 2007 | 31.98 | 31.98 | 31.48 | 31.63 | 653,080 | -0.31(-0.98%) |
Mar 21, 2007 | 31.42 | 31.94 | 31.35 | 31.94 | 898,224 | +0.63(+2.02%) |
Mar 20, 2007 | 31.15 | 31.89 | 31.15 | 31.31 | 711,982 | +0.12(+0.40%) |
Mar 19, 2007 | 31.16 | 31.38 | 30.98 | 31.19 | 641,188 | -0.09(-0.28%) |
Mar 16, 2007 | 31.20 | 31.47 | 30.63 | 31.28 | 983,940 | +0.14(+0.46%) |
Mar 15, 2007 | 30.07 | 31.24 | 30.07 | 31.13 | 1,302,355 | +1.14(+3.80%) |
Mar 14, 2007 | 29.95 | 30.30 | 29.62 | 29.99 | 1,001,330 | +0.09(+0.30%) |
Mar 13, 2007 | 29.91 | 30.48 | 29.71 | 29.90 | 793,659 | -0.01(-0.03%) |
Mar 12, 2007 | 29.71 | 29.99 | 29.65 | 29.91 | 276,558 | +0.11(+0.36%) |
Mar 09, 2007 | 29.78 | 29.99 | 29.47 | 29.81 | 657,231 | +0.22(+0.75%) |
Mar 08, 2007 | 29.01 | 29.88 | 29.01 | 29.58 | 921,448 | +0.59(+2.03%) |
Mar 07, 2007 | 27.95 | 29.13 | 27.86 | 28.99 | 900,019 | +1.04(+3.73%) |
Mar 06, 2007 | 27.92 | 28.22 | 27.81 | 27.95 | 445,185 | +0.24(+0.87%) |
Mar 05, 2007 | 27.53 | 28.09 | 27.25 | 27.71 | 353,859 | -0.23(-0.83%) |
Mar 02, 2007 | 28.43 | 28.51 | 27.93 | 27.94 | 416,912 | -0.48(-1.69%) |