Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.05 | 34.50 | 33.38 | 33.91 | 32,450 | +0.02(+0.05%) |
May 30, 2007 | 33.73 | 34.18 | 33.59 | 33.89 | 35,970 | -0.06(-0.19%) |
May 29, 2007 | 33.86 | 34.00 | 33.68 | 33.95 | 16,390 | +0.27(+0.81%) |
May 25, 2007 | 33.39 | 33.77 | 33.35 | 33.68 | 16,610 | +0.30(+0.90%) |
May 24, 2007 | 33.78 | 33.91 | 33.32 | 33.38 | 22,660 | -0.39(-1.16%) |
May 23, 2007 | 33.73 | 34.33 | 33.41 | 33.77 | 19,140 | +0.00(+0.00%) |
May 22, 2007 | 33.36 | 33.85 | 33.35 | 33.77 | 12,430 | +0.25(+0.73%) |
May 21, 2007 | 33.42 | 33.73 | 33.18 | 33.53 | 22,990 | -0.03(-0.08%) |
May 18, 2007 | 33.42 | 33.77 | 32.91 | 33.55 | 27,280 | +0.15(+0.44%) |
May 17, 2007 | 33.57 | 34.09 | 33.32 | 33.41 | 18,370 | -0.16(-0.49%) |
May 16, 2007 | 33.27 | 33.59 | 33.00 | 33.57 | 15,400 | +0.45(+1.34%) |
May 15, 2007 | 33.45 | 33.68 | 32.95 | 33.13 | 29,920 | -0.28(-0.84%) |
May 14, 2007 | 34.55 | 34.73 | 33.18 | 33.41 | 43,340 | -1.13(-3.26%) |
May 11, 2007 | 33.77 | 34.81 | 33.77 | 34.54 | 14,960 | +0.90(+2.68%) |
May 10, 2007 | 35.05 | 35.14 | 33.62 | 33.64 | 29,150 | -1.34(-3.82%) |
May 09, 2007 | 34.14 | 34.97 | 33.94 | 34.97 | 12,210 | +0.61(+1.77%) |
May 08, 2007 | 35.00 | 35.00 | 34.28 | 34.36 | 22,220 | -0.71(-2.02%) |
May 07, 2007 | 35.73 | 35.95 | 34.95 | 35.07 | 11,440 | -0.74(-2.06%) |
May 04, 2007 | 35.95 | 36.11 | 35.65 | 35.81 | 9,460 | -0.05(-0.15%) |
May 03, 2007 | 36.18 | 36.50 | 35.86 | 35.86 | 11,880 | -0.18(-0.50%) |
May 02, 2007 | 34.77 | 36.05 | 34.77 | 36.05 | 11,550 | +1.22(+3.50%) |
May 01, 2007 | 35.14 | 35.27 | 34.28 | 34.83 | 28,710 | -0.35(-1.01%) |
Apr 30, 2007 | 36.62 | 36.65 | 35.18 | 35.18 | 11,660 | -1.45(-3.97%) |
Apr 27, 2007 | 36.55 | 36.81 | 36.45 | 36.64 | 11,000 | +0.12(+0.32%) |
Apr 26, 2007 | 36.27 | 36.55 | 36.12 | 36.52 | 12,430 | +0.25(+0.68%) |
Apr 25, 2007 | 36.59 | 36.68 | 36.27 | 36.27 | 16,830 | -0.20(-0.55%) |
Apr 24, 2007 | 36.82 | 36.82 | 36.38 | 36.47 | 9,680 | -0.49(-1.33%) |
Apr 23, 2007 | 37.55 | 37.64 | 36.93 | 36.96 | 8,030 | -0.73(-1.93%) |
Apr 20, 2007 | 37.59 | 37.69 | 37.20 | 37.69 | 26,510 | +0.12(+0.31%) |
Apr 19, 2007 | 37.82 | 37.95 | 37.43 | 37.57 | 17,380 | -0.34(-0.89%) |
Apr 18, 2007 | 38.10 | 38.18 | 37.91 | 37.91 | 4,950 | -0.28(-0.74%) |
Apr 17, 2007 | 38.09 | 38.31 | 38.09 | 38.19 | 6,270 | -0.03(-0.07%) |
Apr 16, 2007 | 37.45 | 38.23 | 37.45 | 38.22 | 8,690 | +0.86(+2.31%) |
Apr 13, 2007 | 37.27 | 37.36 | 37.27 | 37.35 | 5,940 | +0.05(+0.12%) |
Apr 12, 2007 | 36.83 | 37.33 | 36.69 | 37.31 | 6,820 | +0.36(+0.98%) |
Apr 11, 2007 | 37.82 | 37.82 | 36.83 | 36.95 | 12,100 | -0.79(-2.10%) |
Apr 10, 2007 | 37.73 | 37.89 | 37.65 | 37.74 | 7,810 | +0.01(+0.02%) |
Apr 09, 2007 | 38.41 | 38.44 | 37.73 | 37.73 | 21,010 | -0.68(-1.78%) |
Apr 05, 2007 | 38.73 | 38.73 | 38.34 | 38.41 | 2,420 | -0.09(-0.24%) |
Apr 04, 2007 | 37.86 | 38.86 | 37.86 | 38.50 | 10,120 | +0.51(+1.34%) |
Apr 03, 2007 | 37.05 | 37.99 | 37.05 | 37.99 | 10,560 | +1.15(+3.11%) |
Apr 02, 2007 | 38.00 | 38.14 | 36.82 | 36.85 | 19,690 | -1.21(-3.18%) |
Mar 30, 2007 | 38.17 | 38.65 | 37.91 | 38.05 | 17,160 | +0.05(+0.14%) |
Mar 29, 2007 | 38.59 | 38.68 | 37.95 | 38.00 | 11,000 | -0.37(-0.97%) |
Mar 28, 2007 | 38.59 | 39.18 | 38.35 | 38.37 | 25,960 | -0.33(-0.85%) |
Mar 27, 2007 | 38.50 | 38.79 | 38.50 | 38.70 | 6,380 | +0.04(+0.09%) |
Mar 26, 2007 | 38.36 | 38.73 | 38.36 | 38.66 | 7,150 | +0.04(+0.09%) |
Mar 23, 2007 | 39.00 | 39.27 | 38.45 | 38.63 | 27,940 | -0.36(-0.93%) |
Mar 22, 2007 | 39.77 | 40.15 | 38.90 | 38.99 | 24,090 | -0.62(-1.56%) |
Mar 21, 2007 | 38.18 | 39.77 | 37.92 | 39.61 | 54,450 | +1.34(+3.49%) |
Mar 20, 2007 | 37.95 | 38.45 | 37.95 | 38.27 | 37,950 | +0.23(+0.60%) |
Mar 19, 2007 | 37.18 | 38.21 | 37.18 | 38.05 | 32,890 | +1.02(+2.75%) |
Mar 16, 2007 | 37.69 | 37.64 | 37.03 | 37.03 | 60,720 | -0.65(-1.74%) |
Mar 15, 2007 | 37.14 | 37.85 | 37.14 | 37.68 | 10,780 | +0.64(+1.72%) |
Mar 14, 2007 | 35.77 | 37.09 | 35.77 | 37.05 | 16,500 | +1.45(+4.09%) |
Mar 13, 2007 | 37.14 | 37.24 | 35.55 | 35.59 | 21,340 | -1.55(-4.16%) |
Mar 12, 2007 | 37.37 | 37.37 | 36.83 | 37.14 | 7,700 | -0.23(-0.61%) |
Mar 09, 2007 | 37.14 | 38.23 | 37.14 | 37.36 | 11,550 | +0.44(+1.18%) |
Mar 08, 2007 | 37.82 | 38.67 | 36.92 | 36.93 | 14,080 | -0.71(-1.88%) |
Mar 07, 2007 | 38.68 | 38.90 | 37.63 | 37.64 | 22,990 | -1.05(-2.73%) |
Mar 06, 2007 | 36.55 | 38.70 | 36.55 | 38.69 | 22,220 | +2.37(+6.53%) |
Mar 05, 2007 | 36.18 | 37.50 | 36.18 | 36.32 | 21,230 | +0.00(+0.00%) |
Mar 02, 2007 | 37.36 | 37.59 | 36.32 | 36.32 | 21,120 | -1.22(-3.25%) |