Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.91 | 37.99 | 36.28 | 37.20 | 414,859 | +0.56(+1.53%) |
May 30, 2007 | 36.39 | 37.11 | 36.20 | 36.64 | 582,793 | +0.59(+1.64%) |
May 29, 2007 | 37.39 | 37.39 | 36.05 | 36.05 | 453,948 | -1.13(-3.04%) |
May 25, 2007 | 37.99 | 37.99 | 37.07 | 37.18 | 336,064 | -0.06(-0.16%) |
May 24, 2007 | 38.51 | 38.70 | 36.75 | 37.24 | 454,013 | -1.02(-2.67%) |
May 23, 2007 | 39.20 | 39.31 | 37.83 | 38.26 | 646,490 | -0.81(-2.07%) |
May 22, 2007 | 39.00 | 39.50 | 38.94 | 39.07 | 542,351 | +0.92(+2.41%) |
May 21, 2007 | 38.25 | 38.25 | 38.05 | 38.15 | 297,112 | +0.00(+0.00%) |
May 18, 2007 | 38.25 | 38.25 | 38.05 | 38.15 | 297,112 | -0.10(-0.26%) |
May 17, 2007 | 38.99 | 38.99 | 38.10 | 38.25 | 473,431 | -0.40(-1.03%) |
May 16, 2007 | 38.98 | 39.91 | 38.31 | 38.65 | 173,658 | -37.79(-49.44%) |
May 15, 2007 | 76.95 | 77.04 | 76.43 | 76.44 | 128,251 | -0.06(-0.08%) |
May 14, 2007 | 75.21 | 76.83 | 75.21 | 76.50 | 106,964 | +0.54(+0.71%) |
May 11, 2007 | 75.75 | 76.00 | 74.91 | 75.96 | 148,320 | +0.46(+0.61%) |
May 10, 2007 | 74.76 | 75.95 | 74.68 | 75.50 | 216,038 | +0.30(+0.40%) |
May 09, 2007 | 74.74 | 75.90 | 74.07 | 75.20 | 401,507 | -0.23(-0.30%) |
May 08, 2007 | 72.75 | 75.75 | 72.67 | 75.43 | 236,590 | +2.55(+3.50%) |
May 07, 2007 | 71.69 | 73.19 | 71.42 | 72.88 | 185,706 | +1.01(+1.41%) |
May 04, 2007 | 70.97 | 71.87 | 70.30 | 71.87 | 194,924 | +0.90(+1.27%) |
May 03, 2007 | 72.00 | 72.47 | 66.79 | 70.97 | 681,560 | -0.92(-1.28%) |
May 02, 2007 | 70.16 | 73.02 | 70.16 | 71.89 | 169,197 | +1.01(+1.42%) |
May 01, 2007 | 70.05 | 70.94 | 70.00 | 70.88 | 107,894 | +0.48(+0.68%) |
Apr 30, 2007 | 70.95 | 71.01 | 70.03 | 70.40 | 119,284 | -0.74(-1.04%) |
Apr 27, 2007 | 70.06 | 71.74 | 70.06 | 71.14 | 167,903 | +0.28(+0.40%) |
Apr 26, 2007 | 70.36 | 71.14 | 70.01 | 70.86 | 134,116 | +0.26(+0.37%) |
Apr 25, 2007 | 71.26 | 71.26 | 70.27 | 70.60 | 132,877 | -0.64(-0.90%) |
Apr 24, 2007 | 71.75 | 72.25 | 70.84 | 71.24 | 104,064 | -0.31(-0.43%) |
Apr 23, 2007 | 72.01 | 73.29 | 71.51 | 71.55 | 155,178 | -0.68(-0.94%) |
Apr 20, 2007 | 72.22 | 72.87 | 72.04 | 72.23 | 137,325 | +0.02(+0.03%) |
Apr 19, 2007 | 72.30 | 72.68 | 71.94 | 72.21 | 117,752 | -1.10(-1.50%) |
Apr 18, 2007 | 72.64 | 73.96 | 72.64 | 73.31 | 158,320 | -0.45(-0.61%) |
Apr 17, 2007 | 72.99 | 74.13 | 72.30 | 73.76 | 222,984 | +1.57(+2.17%) |
Apr 16, 2007 | 70.76 | 72.55 | 70.76 | 72.19 | 123,143 | +1.29(+1.82%) |
Apr 13, 2007 | 72.06 | 72.13 | 70.55 | 70.90 | 171,407 | -0.96(-1.34%) |
Apr 12, 2007 | 70.80 | 72.10 | 70.68 | 71.86 | 121,113 | +0.62(+0.87%) |
Apr 11, 2007 | 72.70 | 72.70 | 71.24 | 71.24 | 73,377 | -1.35(-1.86%) |
Apr 10, 2007 | 72.90 | 72.95 | 71.95 | 72.59 | 201,333 | -0.33(-0.45%) |
Apr 09, 2007 | 72.95 | 73.01 | 72.34 | 72.92 | 165,554 | +0.42(+0.58%) |
Apr 05, 2007 | 73.79 | 73.79 | 72.40 | 72.50 | 251,211 | +0.50(+0.69%) |
Apr 04, 2007 | 69.77 | 73.80 | 69.24 | 72.00 | 574,569 | +2.23(+3.20%) |
Apr 03, 2007 | 67.83 | 70.00 | 67.83 | 69.77 | 271,690 | +2.06(+3.04%) |
Apr 02, 2007 | 68.05 | 69.12 | 67.66 | 67.71 | 231,862 | -0.29(-0.43%) |
Mar 30, 2007 | 68.11 | 68.39 | 67.49 | 68.00 | 190,784 | -0.43(-0.63%) |
Mar 29, 2007 | 69.03 | 70.84 | 68.13 | 68.43 | 161,525 | -1.19(-1.71%) |
Mar 28, 2007 | 68.00 | 70.42 | 67.93 | 69.62 | 336,568 | +2.59(+3.86%) |
Mar 27, 2007 | 65.09 | 67.61 | 65.09 | 67.03 | 184,540 | +1.21(+1.84%) |
Mar 26, 2007 | 66.25 | 66.25 | 65.07 | 65.82 | 76,269 | -0.18(-0.27%) |
Mar 23, 2007 | 66.00 | 66.50 | 65.81 | 66.00 | 243,159 | -0.30(-0.45%) |
Mar 22, 2007 | 66.00 | 67.27 | 66.00 | 66.30 | 190,170 | +0.33(+0.50%) |
Mar 21, 2007 | 65.40 | 66.03 | 65.22 | 65.97 | 74,453 | +0.20(+0.30%) |
Mar 20, 2007 | 64.69 | 66.37 | 64.41 | 65.77 | 139,653 | +0.50(+0.77%) |
Mar 19, 2007 | 64.64 | 65.77 | 64.62 | 65.27 | 68,970 | +0.67(+1.04%) |
Mar 16, 2007 | 64.85 | 65.31 | 64.60 | 64.60 | 143,401 | -0.53(-0.81%) |
Mar 15, 2007 | 65.63 | 66.18 | 64.85 | 65.13 | 160,755 | +0.33(+0.51%) |
Mar 14, 2007 | 64.10 | 67.30 | 64.10 | 64.80 | 288,222 | +0.27(+0.42%) |
Mar 13, 2007 | 64.75 | 65.55 | 63.76 | 64.53 | 266,646 | -0.30(-0.46%) |
Mar 12, 2007 | 64.19 | 64.89 | 63.00 | 64.83 | 159,839 | +0.79(+1.23%) |
Mar 09, 2007 | 62.41 | 65.44 | 62.40 | 64.04 | 201,692 | +1.50(+2.40%) |
Mar 08, 2007 | 61.14 | 62.70 | 61.14 | 62.54 | 295,807 | +1.40(+2.29%) |
Mar 07, 2007 | 60.01 | 61.31 | 60.01 | 61.14 | 161,839 | +1.14(+1.90%) |
Mar 06, 2007 | 59.42 | 62.48 | 58.81 | 60.00 | 157,919 | +0.59(+0.99%) |
Mar 05, 2007 | 59.50 | 60.97 | 58.83 | 59.41 | 169,047 | -0.39(-0.65%) |
Mar 02, 2007 | 60.76 | 61.33 | 59.28 | 59.80 | 133,235 | -1.53(-2.49%) |