Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.91 | 36.10 | 34.79 | 35.35 | 1,916,014 | +0.57(+1.64%) |
May 30, 2007 | 33.49 | 34.79 | 32.79 | 34.78 | 2,240,961 | +1.53(+4.59%) |
May 29, 2007 | 34.01 | 34.47 | 33.11 | 33.25 | 2,027,130 | -0.56(-1.64%) |
May 25, 2007 | 32.98 | 33.93 | 33.09 | 33.80 | 1,346,481 | +0.82(+2.50%) |
May 24, 2007 | 33.05 | 34.01 | 32.87 | 32.98 | 2,508,322 | -0.07(-0.22%) |
May 23, 2007 | 34.14 | 34.31 | 33.05 | 33.05 | 2,721,871 | -1.69(-4.87%) |
May 22, 2007 | 34.98 | 34.98 | 34.11 | 34.74 | 1,859,508 | +0.02(+0.07%) |
May 21, 2007 | 34.30 | 35.16 | 34.24 | 34.72 | 1,865,140 | +0.50(+1.46%) |
May 18, 2007 | 35.09 | 35.09 | 33.92 | 34.22 | 1,680,316 | -0.85(-2.42%) |
May 17, 2007 | 34.47 | 35.20 | 34.13 | 35.07 | 1,257,956 | +0.32(+0.92%) |
May 16, 2007 | 35.81 | 36.02 | 34.34 | 34.75 | 1,921,739 | -0.72(-2.03%) |
May 15, 2007 | 35.22 | 36.04 | 34.96 | 35.47 | 2,111,981 | +0.26(+0.74%) |
May 14, 2007 | 34.65 | 35.40 | 34.56 | 35.21 | 1,822,898 | +0.50(+1.44%) |
May 11, 2007 | 35.08 | 35.12 | 34.52 | 34.71 | 1,403,263 | -0.20(-0.58%) |
May 10, 2007 | 35.65 | 35.65 | 34.61 | 34.91 | 1,293,491 | -0.75(-2.11%) |
May 09, 2007 | 34.91 | 35.77 | 34.91 | 35.67 | 1,378,442 | +0.56(+1.58%) |
May 08, 2007 | 35.09 | 35.20 | 34.14 | 35.11 | 2,034,721 | -0.28(-0.78%) |
May 07, 2007 | 34.74 | 35.44 | 34.27 | 35.39 | 1,865,875 | +0.65(+1.86%) |
May 04, 2007 | 34.51 | 35.07 | 34.34 | 34.74 | 1,787,758 | +0.03(+0.09%) |
May 03, 2007 | 34.71 | 34.75 | 34.15 | 34.71 | 2,856,911 | +0.00(+0.00%) |
May 02, 2007 | 35.28 | 35.92 | 34.59 | 34.71 | 7,250,454 | +0.58(+1.70%) |
May 01, 2007 | 34.20 | 34.55 | 33.49 | 34.13 | 1,837,591 | +0.05(+0.14%) |
Apr 30, 2007 | 34.68 | 34.87 | 34.05 | 34.08 | 1,368,398 | -0.51(-1.49%) |
Apr 27, 2007 | 34.91 | 34.91 | 34.12 | 34.60 | 1,089,739 | -0.39(-1.12%) |
Apr 26, 2007 | 34.55 | 35.92 | 34.55 | 34.99 | 2,415,512 | +0.78(+2.29%) |
Apr 25, 2007 | 33.40 | 34.27 | 33.10 | 34.20 | 1,614,568 | +1.02(+3.08%) |
Apr 24, 2007 | 33.57 | 33.73 | 33.04 | 33.18 | 1,351,501 | -0.34(-1.02%) |
Apr 23, 2007 | 32.18 | 33.67 | 32.18 | 33.53 | 3,703,956 | +1.55(+4.85%) |
Apr 20, 2007 | 31.65 | 32.02 | 31.62 | 31.97 | 1,709,641 | +0.53(+1.69%) |
Apr 19, 2007 | 31.44 | 31.69 | 31.06 | 31.44 | 2,114,552 | -0.07(-0.21%) |
Apr 18, 2007 | 31.23 | 31.91 | 31.06 | 31.51 | 2,152,387 | +0.22(+0.70%) |
Apr 17, 2007 | 31.08 | 31.48 | 31.03 | 31.29 | 1,966,644 | +0.47(+1.51%) |
Apr 16, 2007 | 30.42 | 30.84 | 30.42 | 30.82 | 1,279,854 | +0.51(+1.70%) |
Apr 13, 2007 | 29.97 | 30.39 | 29.93 | 30.31 | 1,675,357 | +0.42(+1.39%) |
Apr 12, 2007 | 29.57 | 29.92 | 29.31 | 29.89 | 1,345,134 | +0.29(+0.99%) |
Apr 11, 2007 | 29.34 | 29.68 | 29.17 | 29.60 | 2,591,928 | +0.23(+0.78%) |
Apr 10, 2007 | 29.46 | 29.60 | 29.17 | 29.37 | 1,254,199 | -0.09(-0.30%) |
Apr 09, 2007 | 29.69 | 30.07 | 29.39 | 29.46 | 2,538,442 | -0.07(-0.22%) |
Apr 05, 2007 | 29.57 | 29.80 | 29.34 | 29.52 | 1,708,783 | +0.03(+0.11%) |
Apr 04, 2007 | 29.81 | 29.92 | 29.36 | 29.49 | 1,792,166 | -0.28(-0.93%) |
Apr 03, 2007 | 29.73 | 30.28 | 29.66 | 29.77 | 1,262,242 | +0.26(+0.89%) |
Apr 02, 2007 | 30.19 | 30.21 | 28.99 | 29.51 | 2,284,592 | -0.69(-2.27%) |
Mar 30, 2007 | 30.35 | 31.23 | 29.90 | 30.19 | 2,020,150 | +0.22(+0.74%) |
Mar 29, 2007 | 29.66 | 30.04 | 29.46 | 29.97 | 1,851,182 | +0.60(+2.06%) |
Mar 28, 2007 | 29.17 | 29.63 | 28.99 | 29.37 | 1,475,166 | +0.09(+0.31%) |
Mar 27, 2007 | 29.97 | 30.06 | 29.11 | 29.28 | 1,496,465 | -0.75(-2.50%) |
Mar 26, 2007 | 29.97 | 30.23 | 29.36 | 30.03 | 990,429 | +0.08(+0.27%) |
Mar 23, 2007 | 30.20 | 30.60 | 29.95 | 29.95 | 792,559 | -0.24(-0.81%) |
Mar 22, 2007 | 30.11 | 30.50 | 29.77 | 30.19 | 1,646,094 | +0.09(+0.30%) |
Mar 21, 2007 | 29.81 | 30.37 | 29.59 | 30.10 | 934,590 | +0.39(+1.32%) |
Mar 20, 2007 | 29.72 | 29.98 | 29.57 | 29.71 | 1,400,432 | +0.11(+0.39%) |
Mar 19, 2007 | 29.35 | 29.93 | 29.15 | 29.60 | 843,862 | +0.58(+2.00%) |
Mar 16, 2007 | 29.36 | 29.61 | 28.91 | 29.02 | 675,138 | -0.29(-0.98%) |
Mar 15, 2007 | 29.13 | 29.62 | 29.04 | 29.30 | 1,079,805 | +0.19(+0.65%) |
Mar 14, 2007 | 29.60 | 29.77 | 28.83 | 29.12 | 1,619,524 | -0.37(-1.25%) |
Mar 13, 2007 | 30.45 | 30.33 | 29.33 | 29.48 | 1,001,443 | -0.96(-3.17%) |
Mar 12, 2007 | 30.18 | 30.61 | 29.97 | 30.45 | 1,608,934 | +0.02(+0.05%) |
Mar 09, 2007 | 30.12 | 30.86 | 30.06 | 30.43 | 2,447,469 | +0.45(+1.50%) |
Mar 08, 2007 | 29.77 | 30.05 | 29.54 | 29.98 | 4,013,732 | +0.59(+2.00%) |
Mar 07, 2007 | 29.21 | 30.27 | 28.99 | 29.39 | 2,581,909 | +0.39(+1.35%) |
Mar 06, 2007 | 29.61 | 29.72 | 28.91 | 29.00 | 2,054,189 | +0.02(+0.06%) |
Mar 05, 2007 | 28.85 | 29.44 | 28.68 | 28.99 | 1,500,389 | -0.04(-0.14%) |
Mar 02, 2007 | 29.68 | 29.68 | 28.77 | 29.03 | 1,517,776 | -0.65(-2.20%) |