Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.62 | 37.05 | 36.58 | 36.59 | 984,371 | -0.03(-0.09%) |
May 30, 2007 | 36.55 | 36.67 | 36.31 | 36.62 | 1,171,952 | +0.05(+0.14%) |
May 29, 2007 | 36.96 | 37.11 | 36.48 | 36.57 | 861,250 | -0.21(-0.58%) |
May 25, 2007 | 36.61 | 37.06 | 36.59 | 36.78 | 717,257 | +0.36(+0.98%) |
May 24, 2007 | 37.06 | 37.23 | 36.40 | 36.43 | 930,712 | -0.64(-1.72%) |
May 23, 2007 | 37.16 | 37.48 | 37.01 | 37.06 | 1,114,331 | -0.08(-0.21%) |
May 22, 2007 | 37.07 | 37.30 | 36.90 | 37.14 | 1,349,367 | +0.04(+0.11%) |
May 21, 2007 | 37.23 | 37.45 | 37.05 | 37.10 | 927,999 | -0.18(-0.48%) |
May 18, 2007 | 37.31 | 37.52 | 37.17 | 37.28 | 1,242,404 | +0.04(+0.11%) |
May 17, 2007 | 37.35 | 37.56 | 37.22 | 37.23 | 878,402 | -0.25(-0.68%) |
May 16, 2007 | 37.36 | 37.58 | 37.25 | 37.49 | 1,336,159 | +0.14(+0.36%) |
May 15, 2007 | 36.58 | 37.83 | 36.22 | 37.35 | 2,667,320 | +1.13(+3.11%) |
May 14, 2007 | 35.88 | 36.29 | 35.82 | 36.22 | 1,460,812 | +0.35(+0.97%) |
May 11, 2007 | 35.64 | 35.98 | 35.51 | 35.88 | 1,257,971 | +0.45(+1.27%) |
May 10, 2007 | 35.66 | 35.78 | 35.31 | 35.43 | 1,444,066 | -0.24(-0.67%) |
May 09, 2007 | 35.61 | 35.93 | 35.43 | 35.66 | 1,687,155 | -0.02(-0.05%) |
May 08, 2007 | 36.17 | 36.31 | 35.50 | 35.68 | 1,590,301 | -0.71(-1.96%) |
May 07, 2007 | 36.26 | 36.78 | 36.26 | 36.39 | 892,384 | +0.14(+0.37%) |
May 04, 2007 | 36.76 | 36.76 | 36.00 | 36.26 | 1,510,354 | -0.37(-1.02%) |
May 03, 2007 | 36.32 | 36.67 | 36.32 | 36.63 | 1,477,930 | +0.42(+1.17%) |
May 02, 2007 | 35.83 | 36.42 | 35.83 | 36.21 | 2,474,312 | +0.37(+1.04%) |
May 01, 2007 | 36.46 | 36.50 | 35.64 | 35.83 | 2,524,965 | -0.62(-1.70%) |
Apr 30, 2007 | 37.28 | 37.30 | 36.45 | 36.45 | 1,149,946 | -0.83(-2.23%) |
Apr 27, 2007 | 37.40 | 37.41 | 36.95 | 37.28 | 662,183 | -0.11(-0.29%) |
Apr 26, 2007 | 37.48 | 37.59 | 37.17 | 37.39 | 1,117,279 | -0.06(-0.16%) |
Apr 25, 2007 | 37.58 | 37.86 | 37.33 | 37.45 | 1,173,886 | +0.14(+0.39%) |
Apr 24, 2007 | 37.67 | 37.93 | 37.14 | 37.31 | 1,043,454 | -0.42(-1.10%) |
Apr 23, 2007 | 37.82 | 37.96 | 37.62 | 37.73 | 535,849 | -0.13(-0.34%) |
Apr 20, 2007 | 37.66 | 37.91 | 37.43 | 37.85 | 1,022,934 | +0.55(+1.48%) |
Apr 19, 2007 | 37.98 | 37.98 | 36.95 | 37.30 | 693,081 | +0.03(+0.09%) |
Apr 18, 2007 | 37.47 | 37.50 | 37.17 | 37.27 | 800,162 | -0.20(-0.54%) |
Apr 17, 2007 | 37.63 | 37.81 | 37.41 | 37.47 | 631,639 | -0.19(-0.50%) |
Apr 16, 2007 | 37.22 | 37.66 | 37.22 | 37.66 | 748,511 | +0.53(+1.44%) |
Apr 13, 2007 | 37.31 | 37.38 | 37.04 | 37.12 | 598,439 | -0.23(-0.61%) |
Apr 12, 2007 | 37.00 | 37.39 | 36.97 | 37.35 | 713,483 | +0.36(+0.99%) |
Apr 11, 2007 | 37.09 | 37.18 | 36.93 | 36.99 | 1,027,445 | -0.05(-0.14%) |
Apr 10, 2007 | 37.18 | 37.23 | 37.00 | 37.04 | 781,312 | -0.11(-0.30%) |
Apr 09, 2007 | 37.07 | 37.23 | 36.98 | 37.15 | 542,365 | +0.07(+0.18%) |
Apr 05, 2007 | 36.95 | 37.17 | 36.95 | 37.08 | 614,646 | +0.14(+0.37%) |
Apr 04, 2007 | 37.02 | 37.38 | 36.95 | 36.95 | 819,621 | -0.14(-0.37%) |
Apr 03, 2007 | 36.76 | 37.30 | 36.72 | 37.08 | 817,144 | +0.47(+1.27%) |
Apr 02, 2007 | 36.43 | 36.72 | 36.29 | 36.61 | 1,012,910 | +0.15(+0.42%) |
Mar 30, 2007 | 36.29 | 36.64 | 36.11 | 36.46 | 1,312,487 | +0.24(+0.66%) |
Mar 29, 2007 | 36.11 | 36.43 | 36.01 | 36.22 | 1,420,961 | +0.17(+0.47%) |
Mar 28, 2007 | 36.33 | 36.33 | 35.88 | 36.05 | 965,973 | -0.41(-1.12%) |
Mar 27, 2007 | 36.56 | 36.66 | 36.22 | 36.46 | 847,217 | -0.25(-0.69%) |
Mar 26, 2007 | 36.55 | 36.75 | 35.99 | 36.72 | 764,547 | +0.26(+0.72%) |
Mar 23, 2007 | 36.57 | 36.57 | 36.18 | 36.45 | 1,131,124 | +0.01(+0.02%) |
Mar 22, 2007 | 37.28 | 37.28 | 36.27 | 36.45 | 964,322 | -0.08(-0.23%) |
Mar 21, 2007 | 36.24 | 36.57 | 35.98 | 36.53 | 1,218,110 | +0.29(+0.80%) |
Mar 20, 2007 | 36.38 | 36.52 | 36.16 | 36.24 | 1,037,557 | -0.22(-0.60%) |
Mar 19, 2007 | 36.07 | 36.50 | 35.99 | 36.46 | 1,254,787 | +0.71(+1.99%) |
Mar 16, 2007 | 36.25 | 36.29 | 35.50 | 35.75 | 2,158,021 | -0.60(-1.66%) |
Mar 15, 2007 | 36.16 | 36.86 | 36.16 | 36.35 | 1,382,860 | +0.22(+0.61%) |
Mar 14, 2007 | 35.94 | 36.31 | 35.59 | 36.13 | 1,854,584 | +0.68(+1.91%) |
Mar 13, 2007 | 36.51 | 36.47 | 35.40 | 35.45 | 1,225,893 | -1.06(-2.90%) |
Mar 12, 2007 | 36.23 | 36.68 | 36.07 | 36.51 | 881,653 | +0.04(+0.12%) |
Mar 09, 2007 | 36.24 | 36.61 | 36.23 | 36.47 | 862,430 | +0.37(+1.03%) |
Mar 08, 2007 | 35.94 | 36.33 | 35.87 | 36.10 | 1,141,101 | +0.35(+0.97%) |
Mar 07, 2007 | 35.53 | 35.94 | 35.49 | 35.75 | 1,148,177 | +0.08(+0.24%) |
Mar 06, 2007 | 34.83 | 35.83 | 34.77 | 35.66 | 1,712,713 | +1.04(+3.01%) |
Mar 05, 2007 | 34.98 | 35.17 | 34.61 | 34.62 | 1,414,229 | -0.47(-1.35%) |
Mar 02, 2007 | 35.44 | 35.53 | 34.99 | 35.10 | 1,532,514 | -0.31(-0.86%) |