Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.44 | 34.44 | 33.32 | 33.32 | 2,342,522 | -0.95(-2.78%) |
May 30, 2007 | 33.62 | 34.27 | 33.31 | 34.27 | 1,020,524 | +0.56(+1.65%) |
May 29, 2007 | 33.39 | 33.83 | 33.36 | 33.72 | 896,495 | +0.29(+0.86%) |
May 25, 2007 | 32.59 | 33.52 | 32.22 | 33.43 | 987,839 | +0.22(+0.67%) |
May 24, 2007 | 34.56 | 34.69 | 33.18 | 33.21 | 1,128,893 | -1.42(-4.10%) |
May 23, 2007 | 35.26 | 35.38 | 34.51 | 34.63 | 623,534 | -0.48(-1.35%) |
May 22, 2007 | 35.05 | 35.37 | 34.97 | 35.10 | 720,391 | +0.10(+0.28%) |
May 21, 2007 | 35.16 | 35.49 | 34.95 | 35.00 | 1,043,573 | +0.01(+0.02%) |
May 18, 2007 | 34.60 | 35.00 | 34.56 | 35.00 | 949,667 | +0.54(+1.57%) |
May 17, 2007 | 34.24 | 34.64 | 34.09 | 34.46 | 752,977 | +0.19(+0.55%) |
May 16, 2007 | 33.94 | 34.27 | 33.70 | 34.27 | 621,119 | +0.34(+0.99%) |
May 15, 2007 | 33.96 | 34.59 | 33.91 | 33.93 | 620,631 | -0.07(-0.19%) |
May 14, 2007 | 34.03 | 34.52 | 33.80 | 34.00 | 474,809 | -0.17(-0.50%) |
May 11, 2007 | 33.88 | 34.17 | 33.78 | 34.17 | 558,983 | +0.34(+1.02%) |
May 10, 2007 | 34.70 | 34.70 | 33.80 | 33.82 | 805,272 | -1.10(-3.15%) |
May 09, 2007 | 34.39 | 34.96 | 34.23 | 34.92 | 607,948 | +0.48(+1.40%) |
May 08, 2007 | 34.36 | 34.44 | 33.72 | 34.44 | 785,027 | +0.00(+0.00%) |
May 07, 2007 | 34.71 | 34.89 | 34.25 | 34.44 | 1,087,599 | -0.27(-0.78%) |
May 04, 2007 | 35.05 | 35.05 | 34.56 | 34.71 | 655,876 | -0.20(-0.59%) |
May 03, 2007 | 34.68 | 35.32 | 34.64 | 34.91 | 1,018,328 | +0.35(+1.02%) |
May 02, 2007 | 34.73 | 35.17 | 34.51 | 34.56 | 911,495 | -0.28(-0.80%) |
May 01, 2007 | 34.77 | 35.01 | 34.48 | 34.84 | 772,832 | +0.03(+0.09%) |
Apr 30, 2007 | 34.66 | 35.02 | 34.53 | 34.81 | 1,026,987 | +0.05(+0.14%) |
Apr 27, 2007 | 34.46 | 34.85 | 34.44 | 34.76 | 868,567 | +0.05(+0.14%) |
Apr 26, 2007 | 34.79 | 35.00 | 34.50 | 34.71 | 839,298 | -0.39(-1.10%) |
Apr 25, 2007 | 34.85 | 35.17 | 33.70 | 35.09 | 2,167,577 | +1.95(+5.89%) |
Apr 24, 2007 | 36.14 | 36.14 | 32.22 | 33.14 | 4,270,517 | -3.00(-8.30%) |
Apr 23, 2007 | 35.83 | 36.21 | 35.59 | 36.14 | 580,508 | +0.31(+0.87%) |
Apr 20, 2007 | 35.63 | 35.87 | 35.40 | 35.83 | 421,722 | +0.44(+1.25%) |
Apr 19, 2007 | 35.50 | 35.65 | 35.09 | 35.39 | 804,662 | -0.25(-0.69%) |
Apr 18, 2007 | 36.74 | 36.74 | 35.47 | 35.64 | 686,365 | -0.41(-1.14%) |
Apr 17, 2007 | 35.87 | 36.05 | 35.71 | 36.05 | 552,946 | +0.32(+0.90%) |
Apr 16, 2007 | 35.41 | 35.82 | 35.29 | 35.73 | 378,874 | +0.43(+1.23%) |
Apr 13, 2007 | 35.58 | 35.87 | 34.95 | 35.29 | 451,357 | -0.15(-0.42%) |
Apr 12, 2007 | 34.89 | 35.45 | 34.89 | 35.44 | 517,457 | +0.44(+1.26%) |
Apr 11, 2007 | 35.29 | 35.37 | 34.68 | 35.00 | 473,675 | -0.22(-0.63%) |
Apr 10, 2007 | 35.37 | 35.59 | 35.09 | 35.22 | 611,851 | -0.09(-0.26%) |
Apr 09, 2007 | 35.26 | 35.52 | 35.14 | 35.31 | 404,892 | +0.20(+0.58%) |
Apr 05, 2007 | 35.01 | 35.23 | 35.00 | 35.10 | 369,647 | +0.11(+0.33%) |
Apr 04, 2007 | 34.93 | 35.15 | 34.82 | 34.99 | 821,980 | +0.17(+0.49%) |
Apr 03, 2007 | 34.60 | 35.00 | 34.60 | 34.82 | 579,044 | +0.36(+1.05%) |
Apr 02, 2007 | 34.05 | 34.59 | 34.05 | 34.46 | 856,249 | +0.56(+1.64%) |
Mar 30, 2007 | 34.36 | 34.47 | 33.55 | 33.90 | 919,544 | -0.32(-0.93%) |
Mar 29, 2007 | 34.12 | 34.40 | 33.89 | 34.22 | 982,839 | +0.29(+0.85%) |
Mar 28, 2007 | 34.23 | 34.29 | 33.86 | 33.93 | 846,371 | -0.30(-0.89%) |
Mar 27, 2007 | 33.53 | 34.33 | 33.33 | 34.23 | 1,418,465 | +0.67(+2.00%) |
Mar 26, 2007 | 33.55 | 33.77 | 33.07 | 33.56 | 1,118,454 | +0.18(+0.54%) |
Mar 23, 2007 | 33.46 | 33.66 | 33.32 | 33.38 | 771,246 | -0.21(-0.63%) |
Mar 22, 2007 | 33.95 | 34.03 | 33.47 | 33.59 | 1,216,018 | -0.36(-1.06%) |
Mar 21, 2007 | 33.87 | 34.09 | 33.52 | 33.95 | 1,552,981 | -0.02(-0.05%) |
Mar 20, 2007 | 34.27 | 34.27 | 33.86 | 33.97 | 1,231,629 | -0.31(-0.91%) |
Mar 19, 2007 | 34.17 | 34.46 | 34.09 | 34.28 | 508,920 | +0.41(+1.21%) |
Mar 16, 2007 | 34.30 | 34.46 | 33.78 | 33.87 | 499,651 | -0.34(-1.01%) |
Mar 15, 2007 | 33.62 | 34.41 | 33.61 | 34.22 | 552,702 | +0.61(+1.83%) |
Mar 14, 2007 | 33.82 | 34.27 | 33.01 | 33.60 | 1,185,773 | -0.07(-0.19%) |
Mar 13, 2007 | 34.95 | 35.02 | 33.66 | 33.67 | 1,143,577 | -1.28(-3.66%) |
Mar 12, 2007 | 34.34 | 35.21 | 33.99 | 34.95 | 1,268,215 | +1.14(+3.37%) |
Mar 09, 2007 | 33.78 | 33.82 | 33.18 | 33.81 | 717,830 | +0.16(+0.46%) |
Mar 08, 2007 | 33.70 | 34.14 | 33.52 | 33.65 | 808,321 | +0.31(+0.93%) |
Mar 07, 2007 | 33.29 | 33.91 | 33.20 | 33.34 | 1,322,607 | +0.07(+0.20%) |
Mar 06, 2007 | 32.62 | 33.55 | 32.30 | 33.27 | 1,497,004 | +0.66(+2.04%) |
Mar 05, 2007 | 33.00 | 33.85 | 32.61 | 32.61 | 1,559,205 | -0.93(-2.79%) |
Mar 02, 2007 | 33.59 | 34.09 | 33.30 | 33.55 | 1,137,113 | +16.75(+99.68%) |