Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.92 | 38.97 | 38.84 | 38.86 | 10,034 | -0.08(-0.20%) |
May 30, 2007 | 38.43 | 38.94 | 38.43 | 38.94 | 31,161 | +0.19(+0.50%) |
May 29, 2007 | 38.85 | 38.89 | 38.66 | 38.75 | 5,281 | +0.01(+0.03%) |
May 25, 2007 | 38.60 | 38.76 | 38.60 | 38.74 | 13,732 | +0.35(+0.90%) |
May 24, 2007 | 38.80 | 38.81 | 38.39 | 38.39 | 34,858 | -0.35(-0.91%) |
May 23, 2007 | 38.91 | 38.99 | 38.74 | 38.74 | 28,696 | +0.29(+0.75%) |
May 22, 2007 | 38.45 | 38.50 | 38.37 | 38.45 | 6,337 | +0.27(+0.70%) |
May 21, 2007 | 38.23 | 38.32 | 38.19 | 38.19 | 18,661 | -0.32(-0.84%) |
May 18, 2007 | 38.42 | 38.53 | 38.42 | 38.51 | 7,042 | +0.32(+0.83%) |
May 17, 2007 | 38.03 | 38.24 | 38.03 | 38.19 | 4,049 | -0.10(-0.27%) |
May 16, 2007 | 38.22 | 38.30 | 38.11 | 38.30 | 7,218 | +0.06(+0.16%) |
May 15, 2007 | 38.11 | 38.49 | 38.11 | 38.23 | 8,802 | +0.13(+0.34%) |
May 14, 2007 | 38.16 | 38.18 | 38.05 | 38.10 | 7,218 | -0.13(-0.34%) |
May 11, 2007 | 37.80 | 38.23 | 37.78 | 38.23 | 16,901 | +0.77(+2.05%) |
May 10, 2007 | 37.94 | 38.01 | 37.47 | 37.47 | 58,273 | -0.77(-2.01%) |
May 09, 2007 | 38.15 | 38.27 | 38.10 | 38.23 | 44,893 | +0.03(+0.09%) |
May 08, 2007 | 38.23 | 38.28 | 38.07 | 38.20 | 20,245 | -0.38(-0.99%) |
May 07, 2007 | 38.55 | 38.62 | 38.55 | 38.58 | 16,548 | +0.11(+0.28%) |
May 04, 2007 | 38.41 | 38.52 | 38.39 | 38.47 | 11,443 | +0.25(+0.66%) |
May 03, 2007 | 38.14 | 38.23 | 38.11 | 38.22 | 17,957 | +0.04(+0.09%) |
May 02, 2007 | 38.00 | 38.18 | 38.00 | 38.18 | 33,978 | +0.25(+0.66%) |
May 01, 2007 | 37.99 | 37.99 | 37.82 | 37.93 | 3,873 | -0.01(-0.02%) |
Apr 30, 2007 | 38.08 | 38.24 | 37.94 | 37.94 | 19,717 | -0.14(-0.37%) |
Apr 27, 2007 | 38.03 | 38.18 | 38.00 | 38.08 | 28,344 | -0.02(-0.06%) |
Apr 26, 2007 | 38.18 | 38.18 | 38.03 | 38.10 | 38,907 | -0.16(-0.43%) |
Apr 25, 2007 | 38.11 | 38.29 | 38.07 | 38.27 | 25,879 | +0.39(+1.02%) |
Apr 24, 2007 | 37.84 | 37.89 | 37.73 | 37.88 | 13,379 | -0.02(-0.05%) |
Apr 23, 2007 | 37.88 | 38.00 | 37.88 | 37.90 | 18,485 | -0.27(-0.71%) |
Apr 20, 2007 | 38.16 | 38.22 | 38.11 | 38.17 | 32,921 | +0.46(+1.23%) |
Apr 19, 2007 | 37.45 | 37.83 | 37.43 | 37.70 | 29,928 | -0.14(-0.38%) |
Apr 18, 2007 | 37.75 | 37.96 | 37.75 | 37.85 | 46,653 | -0.03(-0.08%) |
Apr 17, 2007 | 37.89 | 37.90 | 37.79 | 37.88 | 10,915 | +0.07(+0.18%) |
Apr 16, 2007 | 37.68 | 37.85 | 37.68 | 37.81 | 40,844 | +0.40(+1.08%) |
Apr 13, 2007 | 37.23 | 37.41 | 37.20 | 37.41 | 25,527 | +0.19(+0.50%) |
Apr 12, 2007 | 36.84 | 37.22 | 36.84 | 37.22 | 16,548 | +0.33(+0.89%) |
Apr 11, 2007 | 37.14 | 37.14 | 36.82 | 36.89 | 18,485 | -0.19(-0.52%) |
Apr 10, 2007 | 36.88 | 37.09 | 36.88 | 37.09 | 11,443 | +0.36(+0.99%) |
Apr 09, 2007 | 36.56 | 36.73 | 36.55 | 36.72 | 44,365 | -0.06(-0.15%) |
Apr 05, 2007 | 36.65 | 36.78 | 36.63 | 36.78 | 9,858 | +0.23(+0.64%) |
Apr 04, 2007 | 36.48 | 36.57 | 36.45 | 36.55 | 10,211 | +0.04(+0.11%) |
Apr 03, 2007 | 36.39 | 36.61 | 36.36 | 36.51 | 25,879 | +0.14(+0.39%) |
Apr 02, 2007 | 36.25 | 36.36 | 36.14 | 36.36 | 15,316 | +0.35(+0.96%) |
Mar 30, 2007 | 35.84 | 36.10 | 35.84 | 36.02 | 90,314 | +0.10(+0.28%) |
Mar 29, 2007 | 35.84 | 35.93 | 35.74 | 35.92 | 20,950 | +0.33(+0.93%) |
Mar 28, 2007 | 35.67 | 35.75 | 35.57 | 35.59 | 17,957 | -0.33(-0.92%) |
Mar 27, 2007 | 35.82 | 35.96 | 35.79 | 35.92 | 13,203 | -0.12(-0.33%) |
Mar 26, 2007 | 36.05 | 36.05 | 35.85 | 36.03 | 16,196 | -0.03(-0.08%) |
Mar 23, 2007 | 35.98 | 36.11 | 35.97 | 36.06 | 13,556 | +0.10(+0.27%) |
Mar 22, 2007 | 35.99 | 36.06 | 35.88 | 35.97 | 16,724 | -0.05(-0.13%) |
Mar 21, 2007 | 35.33 | 36.10 | 35.33 | 36.01 | 9,330 | +0.89(+2.54%) |
Mar 20, 2007 | 34.88 | 35.16 | 34.86 | 35.12 | 10,387 | +0.27(+0.78%) |
Mar 19, 2007 | 34.86 | 34.94 | 34.82 | 34.85 | 17,781 | +0.45(+1.32%) |
Mar 16, 2007 | 34.48 | 34.55 | 34.36 | 34.39 | 5,633 | +0.11(+0.33%) |
Mar 15, 2007 | 34.02 | 34.30 | 34.02 | 34.28 | 11,267 | +0.19(+0.57%) |
Mar 14, 2007 | 33.79 | 34.09 | 33.63 | 34.09 | 51,935 | +0.04(+0.12%) |
Mar 13, 2007 | 34.94 | 34.66 | 34.02 | 34.05 | 18,133 | -0.89(-2.55%) |
Mar 12, 2007 | 34.74 | 34.94 | 34.69 | 34.94 | 20,245 | +0.14(+0.41%) |
Mar 09, 2007 | 34.79 | 34.87 | 34.68 | 34.80 | 14,436 | +0.10(+0.29%) |
Mar 08, 2007 | 34.60 | 34.81 | 34.59 | 34.69 | 27,992 | +0.48(+1.41%) |
Mar 07, 2007 | 34.13 | 34.35 | 34.13 | 34.21 | 45,245 | -0.15(-0.45%) |
Mar 06, 2007 | 33.98 | 34.38 | 33.95 | 34.36 | 10,387 | +1.02(+3.07%) |
Mar 05, 2007 | 33.52 | 33.88 | 33.34 | 33.34 | 100,701 | -0.77(-2.26%) |
Mar 02, 2007 | 34.22 | 34.35 | 34.03 | 34.11 | 47,886 | -0.31(-0.89%) |