Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.48 | 35.54 | 35.41 | 35.46 | 59,202 | +0.40(+1.13%) |
May 30, 2007 | 34.94 | 35.16 | 34.94 | 35.06 | 277,599 | -0.09(-0.27%) |
May 29, 2007 | 35.19 | 35.21 | 35.11 | 35.16 | 8,888 | +0.47(+1.34%) |
May 25, 2007 | 34.72 | 34.83 | 34.68 | 34.69 | 3,809 | -0.10(-0.29%) |
May 24, 2007 | 35.18 | 35.18 | 34.79 | 34.79 | 20,950 | -0.35(-0.99%) |
May 23, 2007 | 35.19 | 35.19 | 35.12 | 35.14 | 4,761 | -0.01(-0.02%) |
May 22, 2007 | 35.11 | 35.23 | 35.09 | 35.14 | 4,285 | +0.30(+0.85%) |
May 21, 2007 | 34.75 | 34.90 | 34.73 | 34.85 | 14,125 | +0.05(+0.14%) |
May 18, 2007 | 34.87 | 34.87 | 34.68 | 34.80 | 7,935 | -0.04(-0.11%) |
May 17, 2007 | 34.84 | 34.84 | 34.75 | 34.84 | 6,666 | -0.42(-1.18%) |
May 16, 2007 | 35.14 | 35.25 | 35.03 | 35.25 | 9,205 | +0.08(+0.21%) |
May 15, 2007 | 35.09 | 35.30 | 35.09 | 35.18 | 2,856 | -0.16(-0.46%) |
May 14, 2007 | 35.47 | 35.47 | 35.26 | 35.34 | 4,285 | -0.17(-0.48%) |
May 11, 2007 | 35.38 | 35.54 | 35.38 | 35.51 | 1,269 | +0.28(+0.79%) |
May 10, 2007 | 35.38 | 35.40 | 35.14 | 35.23 | 6,190 | -0.67(-1.86%) |
May 09, 2007 | 35.80 | 35.90 | 35.76 | 35.90 | 4,126 | +0.52(+1.48%) |
May 08, 2007 | 35.46 | 35.52 | 35.30 | 35.38 | 7,459 | -0.18(-0.50%) |
May 07, 2007 | 35.60 | 35.66 | 35.53 | 35.55 | 8,570 | +0.12(+0.34%) |
May 04, 2007 | 35.45 | 35.47 | 35.38 | 35.43 | 4,285 | +0.15(+0.43%) |
May 03, 2007 | 35.25 | 35.29 | 35.22 | 35.28 | 19,998 | +0.08(+0.21%) |
May 02, 2007 | 35.06 | 35.29 | 35.06 | 35.21 | 17,776 | +0.15(+0.43%) |
May 01, 2007 | 35.15 | 35.15 | 34.91 | 35.06 | 11,269 | +0.05(+0.14%) |
Apr 30, 2007 | 35.18 | 35.36 | 35.01 | 35.01 | 17,141 | -0.18(-0.50%) |
Apr 27, 2007 | 35.26 | 35.26 | 35.06 | 35.18 | 15,395 | -0.24(-0.68%) |
Apr 26, 2007 | 35.41 | 35.43 | 35.24 | 35.42 | 27,458 | -0.21(-0.58%) |
Apr 25, 2007 | 35.43 | 35.63 | 35.39 | 35.63 | 11,745 | +0.08(+0.23%) |
Apr 24, 2007 | 35.43 | 35.55 | 35.37 | 35.55 | 3,333 | -0.02(-0.05%) |
Apr 23, 2007 | 35.51 | 35.63 | 35.48 | 35.57 | 7,618 | -0.31(-0.86%) |
Apr 20, 2007 | 35.89 | 35.92 | 35.84 | 35.87 | 11,110 | +0.18(+0.51%) |
Apr 19, 2007 | 35.69 | 35.91 | 35.63 | 35.69 | 13,649 | -0.33(-0.91%) |
Apr 18, 2007 | 36.02 | 36.02 | 35.99 | 36.02 | 1,745 | +0.09(+0.25%) |
Apr 17, 2007 | 35.90 | 35.93 | 35.79 | 35.93 | 9,681 | -0.20(-0.54%) |
Apr 16, 2007 | 35.88 | 36.15 | 35.88 | 36.13 | 7,935 | +0.37(+1.04%) |
Apr 13, 2007 | 35.72 | 35.76 | 35.56 | 35.76 | 6,348 | -0.18(-0.51%) |
Apr 12, 2007 | 35.74 | 35.96 | 35.65 | 35.94 | 4,920 | +0.11(+0.32%) |
Apr 11, 2007 | 36.13 | 36.13 | 35.82 | 35.82 | 4,444 | -0.41(-1.13%) |
Apr 10, 2007 | 36.16 | 36.23 | 36.10 | 36.23 | 5,555 | +0.19(+0.52%) |
Apr 09, 2007 | 36.04 | 36.11 | 35.96 | 36.04 | 21,268 | +0.03(+0.09%) |
Apr 05, 2007 | 35.86 | 36.13 | 35.86 | 36.01 | 17,459 | -0.21(-0.57%) |
Apr 04, 2007 | 36.04 | 36.22 | 36.04 | 36.22 | 18,728 | +0.40(+1.13%) |
Apr 03, 2007 | 35.69 | 35.96 | 35.69 | 35.82 | 9,046 | +0.24(+0.67%) |
Apr 02, 2007 | 35.45 | 35.72 | 35.41 | 35.58 | 23,014 | -0.21(-0.58%) |
Mar 30, 2007 | 36.03 | 36.23 | 35.79 | 35.79 | 9,840 | -0.41(-1.13%) |
Mar 29, 2007 | 36.34 | 36.34 | 36.05 | 36.20 | 2,063 | +0.14(+0.40%) |
Mar 28, 2007 | 36.03 | 36.18 | 35.94 | 36.05 | 17,141 | -0.14(-0.40%) |
Mar 27, 2007 | 36.11 | 36.28 | 36.04 | 36.20 | 59,836 | -0.25(-0.67%) |
Mar 26, 2007 | 36.53 | 36.53 | 36.28 | 36.44 | 45,076 | -0.28(-0.77%) |
Mar 23, 2007 | 36.80 | 36.90 | 36.73 | 36.73 | 32,219 | -0.04(-0.10%) |
Mar 22, 2007 | 36.76 | 36.82 | 36.67 | 36.76 | 55,710 | +0.04(+0.12%) |
Mar 21, 2007 | 36.01 | 36.77 | 36.01 | 36.72 | 35,553 | +0.49(+1.36%) |
Mar 20, 2007 | 35.96 | 36.31 | 35.96 | 36.23 | 8,094 | +0.26(+0.72%) |
Mar 19, 2007 | 35.82 | 36.01 | 35.82 | 35.97 | 5,713 | +0.35(+0.97%) |
Mar 16, 2007 | 35.61 | 35.84 | 35.53 | 35.62 | 6,666 | -0.06(-0.16%) |
Mar 15, 2007 | 35.53 | 35.77 | 35.53 | 35.68 | 11,745 | +0.26(+0.73%) |
Mar 14, 2007 | 35.45 | 35.54 | 34.90 | 35.42 | 149,830 | -0.40(-1.11%) |
Mar 13, 2007 | 36.56 | 36.27 | 35.77 | 35.82 | 24,125 | -0.74(-2.02%) |
Mar 12, 2007 | 36.30 | 36.59 | 36.28 | 36.56 | 37,298 | +0.33(+0.92%) |
Mar 09, 2007 | 36.35 | 36.39 | 36.18 | 36.22 | 11,586 | -0.18(-0.48%) |
Mar 08, 2007 | 36.37 | 36.57 | 36.37 | 36.40 | 17,617 | +0.53(+1.48%) |
Mar 07, 2007 | 35.85 | 36.01 | 35.85 | 35.87 | 3,491 | -0.12(-0.33%) |
Mar 06, 2007 | 35.84 | 36.04 | 35.76 | 35.99 | 19,998 | +0.86(+2.46%) |
Mar 05, 2007 | 35.22 | 35.35 | 35.11 | 35.12 | 44,599 | -0.50(-1.40%) |
Mar 02, 2007 | 35.72 | 35.79 | 35.57 | 35.62 | 22,379 | -0.43(-1.20%) |