Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.41 | 36.41 | 36.27 | 36.30 | 19,453 | -0.06(-0.16%) |
May 30, 2007 | 35.97 | 36.36 | 35.96 | 36.36 | 42,290 | +0.28(+0.76%) |
May 29, 2007 | 36.06 | 36.15 | 36.00 | 36.08 | 11,333 | +0.14(+0.40%) |
May 25, 2007 | 35.99 | 36.00 | 35.85 | 35.94 | 10,826 | +0.12(+0.33%) |
May 24, 2007 | 36.12 | 36.21 | 35.79 | 35.82 | 66,650 | -0.33(-0.90%) |
May 23, 2007 | 36.36 | 36.41 | 36.14 | 36.14 | 71,725 | -0.17(-0.46%) |
May 22, 2007 | 36.26 | 36.38 | 36.24 | 36.31 | 17,423 | +0.09(+0.24%) |
May 21, 2007 | 36.21 | 36.30 | 36.18 | 36.22 | 252,898 | +0.08(+0.23%) |
May 18, 2007 | 36.12 | 36.18 | 36.10 | 36.14 | 32,310 | +0.07(+0.18%) |
May 17, 2007 | 36.15 | 36.15 | 36.02 | 36.07 | 39,922 | -0.08(-0.21%) |
May 16, 2007 | 35.97 | 36.15 | 35.97 | 36.15 | 10,488 | +0.26(+0.72%) |
May 15, 2007 | 35.97 | 36.14 | 35.89 | 35.89 | 31,125 | +0.04(+0.12%) |
May 14, 2007 | 35.97 | 36.01 | 35.76 | 35.85 | 11,503 | -0.07(-0.18%) |
May 11, 2007 | 35.69 | 35.91 | 35.69 | 35.91 | 33,832 | +0.24(+0.68%) |
May 10, 2007 | 35.90 | 35.95 | 35.67 | 35.67 | 18,607 | -0.41(-1.13%) |
May 09, 2007 | 35.86 | 36.08 | 35.86 | 36.08 | 19,284 | +0.18(+0.51%) |
May 08, 2007 | 35.91 | 35.94 | 35.82 | 35.89 | 18,946 | -0.11(-0.31%) |
May 07, 2007 | 35.94 | 36.02 | 35.94 | 36.00 | 25,205 | +0.10(+0.29%) |
May 04, 2007 | 35.85 | 35.97 | 35.85 | 35.90 | 23,344 | +0.09(+0.26%) |
May 03, 2007 | 35.79 | 35.85 | 35.70 | 35.81 | 56,838 | +0.13(+0.36%) |
May 02, 2007 | 35.53 | 35.69 | 35.53 | 35.68 | 62,759 | +0.21(+0.58%) |
May 01, 2007 | 35.41 | 35.49 | 35.29 | 35.47 | 47,873 | +0.11(+0.30%) |
Apr 30, 2007 | 35.59 | 35.70 | 35.36 | 35.36 | 56,500 | -0.21(-0.60%) |
Apr 27, 2007 | 35.56 | 35.63 | 35.49 | 35.58 | 35,355 | -0.02(-0.06%) |
Apr 26, 2007 | 35.65 | 35.65 | 35.50 | 35.60 | 62,421 | -0.04(-0.13%) |
Apr 25, 2007 | 35.50 | 35.66 | 35.38 | 35.64 | 17,085 | +0.37(+1.06%) |
Apr 24, 2007 | 35.41 | 35.41 | 35.13 | 35.27 | 38,569 | -0.10(-0.27%) |
Apr 23, 2007 | 35.46 | 35.52 | 35.32 | 35.36 | 19,792 | -0.11(-0.30%) |
Apr 20, 2007 | 35.49 | 35.49 | 35.36 | 35.47 | 30,111 | +0.25(+0.70%) |
Apr 19, 2007 | 35.20 | 35.34 | 35.11 | 35.22 | 30,787 | -0.12(-0.33%) |
Apr 18, 2007 | 35.14 | 35.39 | 35.14 | 35.34 | 27,235 | +0.12(+0.35%) |
Apr 17, 2007 | 35.14 | 35.26 | 35.14 | 35.21 | 12,179 | +0.08(+0.22%) |
Apr 16, 2007 | 35.05 | 35.19 | 35.05 | 35.14 | 41,106 | +0.35(+1.02%) |
Apr 13, 2007 | 34.70 | 34.79 | 34.64 | 34.78 | 22,329 | +0.18(+0.53%) |
Apr 12, 2007 | 34.49 | 34.60 | 34.38 | 34.60 | 24,021 | +0.08(+0.24%) |
Apr 11, 2007 | 34.82 | 34.82 | 34.45 | 34.52 | 59,376 | -0.24(-0.68%) |
Apr 10, 2007 | 34.58 | 34.79 | 34.58 | 34.75 | 47,873 | +0.13(+0.38%) |
Apr 09, 2007 | 34.73 | 34.73 | 34.62 | 34.62 | 20,130 | -0.02(-0.07%) |
Apr 05, 2007 | 34.48 | 34.69 | 34.48 | 34.65 | 64,620 | +0.08(+0.24%) |
Apr 04, 2007 | 34.70 | 34.70 | 34.51 | 34.56 | 41,106 | -0.09(-0.26%) |
Apr 03, 2007 | 34.55 | 34.66 | 34.45 | 34.65 | 76,630 | +0.31(+0.90%) |
Apr 02, 2007 | 34.39 | 34.39 | 34.20 | 34.35 | 37,554 | +0.09(+0.28%) |
Mar 30, 2007 | 34.37 | 34.43 | 34.09 | 34.25 | 57,684 | -0.02(-0.07%) |
Mar 29, 2007 | 34.29 | 34.34 | 34.10 | 34.27 | 24,021 | +0.12(+0.35%) |
Mar 28, 2007 | 34.23 | 34.27 | 34.05 | 34.16 | 66,311 | -0.20(-0.57%) |
Mar 27, 2007 | 34.43 | 34.43 | 34.29 | 34.35 | 24,697 | -0.15(-0.45%) |
Mar 26, 2007 | 34.54 | 34.56 | 34.25 | 34.51 | 45,166 | -0.30(-0.85%) |
Mar 23, 2007 | 34.82 | 34.85 | 34.73 | 34.80 | 23,682 | +0.02(+0.05%) |
Mar 22, 2007 | 34.81 | 34.87 | 34.73 | 34.78 | 20,130 | +0.01(+0.02%) |
Mar 21, 2007 | 34.23 | 34.89 | 34.17 | 34.78 | 30,280 | +0.58(+1.69%) |
Mar 20, 2007 | 33.96 | 34.20 | 33.95 | 34.20 | 11,503 | +0.28(+0.82%) |
Mar 19, 2007 | 33.68 | 33.95 | 33.68 | 33.92 | 21,483 | +0.34(+1.00%) |
Mar 16, 2007 | 33.72 | 33.85 | 33.57 | 33.58 | 21,652 | -0.17(-0.51%) |
Mar 15, 2007 | 33.40 | 33.78 | 33.40 | 33.75 | 22,667 | +0.28(+0.83%) |
Mar 14, 2007 | 33.43 | 33.53 | 32.95 | 33.48 | 48,042 | +0.15(+0.46%) |
Mar 13, 2007 | 34.03 | 33.89 | 33.30 | 33.32 | 85,088 | -0.70(-2.07%) |
Mar 12, 2007 | 33.81 | 34.12 | 33.81 | 34.03 | 23,682 | +0.08(+0.23%) |
Mar 09, 2007 | 34.05 | 34.06 | 33.87 | 33.95 | 19,961 | +0.13(+0.38%) |
Mar 08, 2007 | 33.87 | 34.00 | 33.78 | 33.82 | 27,235 | +0.22(+0.65%) |
Mar 07, 2007 | 33.80 | 33.80 | 33.60 | 33.60 | 33,494 | -0.18(-0.54%) |
Mar 06, 2007 | 33.54 | 33.82 | 33.42 | 33.78 | 39,245 | +0.57(+1.71%) |
Mar 05, 2007 | 33.39 | 33.64 | 33.17 | 33.22 | 67,496 | -0.45(-1.33%) |
Mar 02, 2007 | 33.96 | 34.04 | 33.65 | 33.67 | 125,518 | -0.38(-1.11%) |