Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.34 | 38.39 | 38.22 | 38.26 | 105,814 | -0.06(-0.15%) |
May 30, 2007 | 37.71 | 38.34 | 37.62 | 38.32 | 78,793 | +0.37(+0.98%) |
May 29, 2007 | 38.06 | 38.14 | 37.79 | 37.95 | 83,895 | +0.31(+0.82%) |
May 25, 2007 | 37.53 | 37.66 | 37.51 | 37.64 | 82,383 | +0.19(+0.49%) |
May 24, 2007 | 37.73 | 37.85 | 37.37 | 37.46 | 117,907 | -0.22(-0.59%) |
May 23, 2007 | 37.72 | 37.84 | 37.56 | 37.68 | 70,668 | +0.50(+1.35%) |
May 22, 2007 | 37.24 | 37.29 | 37.12 | 37.18 | 41,947 | +0.04(+0.11%) |
May 21, 2007 | 37.06 | 37.26 | 37.06 | 37.14 | 170,436 | -0.04(-0.11%) |
May 18, 2007 | 37.02 | 37.18 | 36.90 | 37.18 | 146,816 | +0.35(+0.96%) |
May 17, 2007 | 36.77 | 36.91 | 36.70 | 36.82 | 53,473 | -0.25(-0.67%) |
May 16, 2007 | 36.74 | 37.07 | 36.73 | 37.07 | 30,421 | +0.23(+0.63%) |
May 15, 2007 | 36.70 | 37.05 | 36.59 | 36.84 | 43,270 | +0.34(+0.94%) |
May 14, 2007 | 36.54 | 36.58 | 36.41 | 36.50 | 17,950 | -0.10(-0.26%) |
May 11, 2007 | 36.24 | 36.62 | 36.24 | 36.59 | 23,430 | +0.48(+1.32%) |
May 10, 2007 | 36.47 | 36.54 | 36.08 | 36.11 | 42,325 | -0.56(-1.52%) |
May 09, 2007 | 36.58 | 36.75 | 36.55 | 36.67 | 22,485 | -0.03(-0.09%) |
May 08, 2007 | 36.62 | 36.70 | 36.42 | 36.70 | 36,845 | -0.06(-0.17%) |
May 07, 2007 | 36.72 | 36.91 | 36.72 | 36.77 | 65,377 | +0.08(+0.23%) |
May 04, 2007 | 36.62 | 36.71 | 36.48 | 36.68 | 99,578 | +0.37(+1.01%) |
May 03, 2007 | 36.22 | 36.38 | 36.17 | 36.32 | 139,069 | +0.11(+0.31%) |
May 02, 2007 | 36.09 | 36.38 | 36.09 | 36.20 | 87,485 | +0.07(+0.21%) |
May 01, 2007 | 36.06 | 36.16 | 35.90 | 36.13 | 85,029 | +0.23(+0.63%) |
Apr 30, 2007 | 36.12 | 36.32 | 35.90 | 35.90 | 58,764 | -0.14(-0.40%) |
Apr 27, 2007 | 36.14 | 36.22 | 36.02 | 36.05 | 67,456 | -0.19(-0.53%) |
Apr 26, 2007 | 36.40 | 36.43 | 36.19 | 36.24 | 49,883 | -0.02(-0.06%) |
Apr 25, 2007 | 36.17 | 36.26 | 36.10 | 36.26 | 15,683 | +0.18(+0.50%) |
Apr 24, 2007 | 35.99 | 36.17 | 35.94 | 36.08 | 46,293 | -0.14(-0.39%) |
Apr 23, 2007 | 36.29 | 36.34 | 35.99 | 36.22 | 61,032 | -0.24(-0.66%) |
Apr 20, 2007 | 36.44 | 36.52 | 36.37 | 36.46 | 53,473 | +0.42(+1.15%) |
Apr 19, 2007 | 35.84 | 36.13 | 35.73 | 36.05 | 71,424 | -0.04(-0.10%) |
Apr 18, 2007 | 35.99 | 36.11 | 35.93 | 36.08 | 30,988 | -0.15(-0.41%) |
Apr 17, 2007 | 36.18 | 36.27 | 36.09 | 36.23 | 27,398 | +0.13(+0.37%) |
Apr 16, 2007 | 35.91 | 36.15 | 35.91 | 36.10 | 70,479 | +0.35(+0.98%) |
Apr 13, 2007 | 35.51 | 35.86 | 35.39 | 35.75 | 143,604 | +0.20(+0.55%) |
Apr 12, 2007 | 35.35 | 35.59 | 35.26 | 35.55 | 28,154 | +0.13(+0.37%) |
Apr 11, 2007 | 35.70 | 35.70 | 35.31 | 35.42 | 104,869 | -0.34(-0.95%) |
Apr 10, 2007 | 35.55 | 35.76 | 35.55 | 35.76 | 26,264 | +0.38(+1.08%) |
Apr 09, 2007 | 35.51 | 35.53 | 35.33 | 35.38 | 33,822 | -0.22(-0.62%) |
Apr 05, 2007 | 35.38 | 35.60 | 35.28 | 35.60 | 37,979 | +0.16(+0.45%) |
Apr 04, 2007 | 35.44 | 35.50 | 35.35 | 35.44 | 32,688 | +0.08(+0.24%) |
Apr 03, 2007 | 35.21 | 35.52 | 35.21 | 35.36 | 40,058 | +0.27(+0.77%) |
Apr 02, 2007 | 35.19 | 35.19 | 34.94 | 35.09 | 46,860 | +0.32(+0.93%) |
Mar 30, 2007 | 34.68 | 34.84 | 34.66 | 34.77 | 22,674 | -0.06(-0.17%) |
Mar 29, 2007 | 34.69 | 34.85 | 34.55 | 34.82 | 52,907 | +0.52(+1.53%) |
Mar 28, 2007 | 34.45 | 34.51 | 34.27 | 34.30 | 27,776 | -0.40(-1.16%) |
Mar 27, 2007 | 34.53 | 34.81 | 34.53 | 34.70 | 18,706 | -0.10(-0.29%) |
Mar 26, 2007 | 34.57 | 34.80 | 34.38 | 34.80 | 78,982 | +0.17(+0.49%) |
Mar 23, 2007 | 34.76 | 34.80 | 34.63 | 34.63 | 44,970 | -0.26(-0.74%) |
Mar 22, 2007 | 34.02 | 35.61 | 34.02 | 34.89 | 105,814 | +0.03(+0.08%) |
Mar 21, 2007 | 35.30 | 35.30 | 34.21 | 34.87 | 40,058 | +0.57(+1.65%) |
Mar 20, 2007 | 34.00 | 34.33 | 33.87 | 34.30 | 32,122 | +0.23(+0.68%) |
Mar 19, 2007 | 33.87 | 34.14 | 33.78 | 34.07 | 59,331 | +0.49(+1.47%) |
Mar 16, 2007 | 33.47 | 33.79 | 33.44 | 33.57 | 59,331 | +0.40(+1.20%) |
Mar 15, 2007 | 33.15 | 33.27 | 33.11 | 33.18 | 15,116 | +0.14(+0.43%) |
Mar 14, 2007 | 32.97 | 33.17 | 32.52 | 33.03 | 48,561 | -0.17(-0.53%) |
Mar 13, 2007 | 33.75 | 33.74 | 33.11 | 33.21 | 55,363 | -0.54(-1.60%) |
Mar 12, 2007 | 33.48 | 33.85 | 33.40 | 33.75 | 61,976 | +0.27(+0.82%) |
Mar 09, 2007 | 33.48 | 33.54 | 33.26 | 33.47 | 24,563 | +0.20(+0.60%) |
Mar 08, 2007 | 33.20 | 33.48 | 33.09 | 33.27 | 44,593 | +0.37(+1.11%) |
Mar 07, 2007 | 33.00 | 33.08 | 32.80 | 32.91 | 55,741 | -0.12(-0.35%) |
Mar 06, 2007 | 32.84 | 33.17 | 32.69 | 33.02 | 96,555 | +0.69(+2.13%) |
Mar 05, 2007 | 32.71 | 32.97 | 32.34 | 32.34 | 306,860 | -0.73(-2.19%) |
Mar 02, 2007 | 33.35 | 33.58 | 33.06 | 33.06 | 96,555 | -0.56(-1.65%) |