Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.32 | 37.32 | 36.48 | 36.69 | 235,947 | -0.49(-1.33%) |
May 30, 2007 | 36.08 | 37.45 | 35.95 | 37.18 | 262,554 | +0.82(+2.26%) |
May 29, 2007 | 35.68 | 36.39 | 35.43 | 36.36 | 248,401 | +0.75(+2.11%) |
May 25, 2007 | 35.63 | 35.97 | 35.39 | 35.61 | 136,768 | +0.19(+0.55%) |
May 24, 2007 | 36.83 | 36.83 | 35.39 | 35.42 | 165,072 | -1.06(-2.91%) |
May 23, 2007 | 36.50 | 36.91 | 36.39 | 36.48 | 152,958 | -0.04(-0.10%) |
May 22, 2007 | 36.21 | 36.61 | 36.12 | 36.51 | 215,455 | +0.30(+0.83%) |
May 21, 2007 | 36.04 | 36.62 | 35.93 | 36.21 | 299,463 | +0.01(+0.02%) |
May 18, 2007 | 35.76 | 36.38 | 35.47 | 36.20 | 201,755 | +0.44(+1.23%) |
May 17, 2007 | 36.03 | 36.20 | 35.70 | 35.76 | 181,829 | -0.28(-0.78%) |
May 16, 2007 | 34.61 | 36.12 | 34.61 | 36.05 | 405,888 | +1.47(+4.27%) |
May 15, 2007 | 35.19 | 35.46 | 34.57 | 34.57 | 170,054 | -0.59(-1.68%) |
May 14, 2007 | 35.24 | 35.68 | 34.92 | 35.16 | 274,215 | +0.05(+0.15%) |
May 11, 2007 | 34.31 | 35.18 | 34.31 | 35.11 | 204,925 | +1.06(+3.11%) |
May 10, 2007 | 34.67 | 34.79 | 34.05 | 34.05 | 350,185 | -0.89(-2.55%) |
May 09, 2007 | 34.67 | 35.17 | 34.42 | 34.94 | 204,812 | +0.16(+0.46%) |
May 08, 2007 | 34.40 | 35.00 | 33.92 | 34.78 | 262,554 | +0.16(+0.46%) |
May 07, 2007 | 34.10 | 34.67 | 34.09 | 34.62 | 144,580 | +0.54(+1.58%) |
May 04, 2007 | 34.87 | 34.90 | 33.86 | 34.08 | 183,980 | -0.79(-2.25%) |
May 03, 2007 | 35.33 | 35.46 | 34.71 | 34.87 | 570,282 | +1.17(+3.49%) |
May 02, 2007 | 32.64 | 33.86 | 32.57 | 33.70 | 308,634 | +1.10(+3.39%) |
May 01, 2007 | 33.12 | 33.12 | 32.12 | 32.59 | 215,794 | -0.67(-2.02%) |
Apr 30, 2007 | 34.07 | 34.34 | 33.25 | 33.26 | 193,830 | -0.70(-2.05%) |
Apr 27, 2007 | 33.92 | 34.23 | 33.43 | 33.96 | 202,661 | -0.11(-0.34%) |
Apr 26, 2007 | 33.93 | 34.26 | 33.64 | 34.08 | 147,750 | +0.05(+0.16%) |
Apr 25, 2007 | 33.35 | 34.24 | 33.31 | 34.02 | 145,938 | +0.89(+2.69%) |
Apr 24, 2007 | 33.83 | 34.27 | 33.05 | 33.13 | 311,804 | -0.64(-1.91%) |
Apr 23, 2007 | 33.38 | 33.98 | 33.38 | 33.78 | 96,915 | +0.43(+1.30%) |
Apr 20, 2007 | 32.94 | 34.10 | 32.94 | 33.34 | 247,269 | +0.41(+1.23%) |
Apr 19, 2007 | 32.77 | 33.17 | 32.37 | 32.94 | 178,659 | +0.07(+0.22%) |
Apr 18, 2007 | 33.13 | 33.15 | 32.55 | 32.87 | 201,076 | -0.32(-0.96%) |
Apr 17, 2007 | 33.52 | 33.56 | 32.89 | 33.18 | 320,522 | -0.34(-1.00%) |
Apr 16, 2007 | 32.86 | 33.69 | 32.24 | 33.52 | 227,569 | +0.72(+2.21%) |
Apr 13, 2007 | 32.57 | 32.79 | 32.42 | 32.79 | 87,857 | +0.21(+0.65%) |
Apr 12, 2007 | 32.33 | 32.60 | 32.09 | 32.58 | 145,259 | +0.17(+0.52%) |
Apr 11, 2007 | 32.52 | 32.60 | 32.22 | 32.42 | 110,501 | -0.04(-0.14%) |
Apr 10, 2007 | 32.16 | 32.68 | 32.06 | 32.46 | 213,983 | +0.30(+0.93%) |
Apr 09, 2007 | 32.19 | 32.50 | 32.07 | 32.16 | 162,242 | -0.01(-0.03%) |
Apr 05, 2007 | 32.11 | 32.39 | 32.06 | 32.17 | 100,651 | +0.08(+0.25%) |
Apr 04, 2007 | 31.99 | 32.26 | 31.89 | 32.09 | 102,802 | +0.13(+0.41%) |
Apr 03, 2007 | 32.11 | 32.24 | 31.93 | 31.96 | 177,074 | -0.08(-0.25%) |
Apr 02, 2007 | 31.66 | 32.19 | 31.66 | 32.04 | 236,287 | +0.19(+0.61%) |
Mar 30, 2007 | 32.06 | 32.42 | 31.57 | 31.84 | 180,017 | -0.16(-0.50%) |
Mar 29, 2007 | 32.03 | 32.26 | 31.62 | 32.00 | 235,834 | +0.04(+0.14%) |
Mar 28, 2007 | 32.68 | 32.91 | 31.84 | 31.96 | 193,037 | -0.65(-2.00%) |
Mar 27, 2007 | 32.72 | 32.91 | 32.49 | 32.61 | 166,205 | -0.20(-0.62%) |
Mar 26, 2007 | 31.93 | 32.92 | 31.89 | 32.81 | 249,873 | +0.72(+2.26%) |
Mar 23, 2007 | 32.64 | 32.64 | 31.66 | 32.09 | 261,648 | -0.42(-1.28%) |
Mar 22, 2007 | 32.68 | 32.71 | 32.38 | 32.50 | 203,340 | -0.07(-0.22%) |
Mar 21, 2007 | 32.55 | 32.93 | 32.31 | 32.57 | 192,471 | -0.02(-0.05%) |
Mar 20, 2007 | 32.55 | 32.65 | 32.00 | 32.59 | 202,774 | +0.01(+0.03%) |
Mar 19, 2007 | 32.46 | 32.68 | 32.27 | 32.58 | 312,483 | +0.15(+0.46%) |
Mar 16, 2007 | 32.44 | 32.64 | 32.18 | 32.43 | 329,919 | +0.00(+0.00%) |
Mar 15, 2007 | 32.43 | 32.81 | 32.33 | 32.43 | 293,689 | +0.08(+0.25%) |
Mar 14, 2007 | 32.33 | 32.72 | 31.89 | 32.35 | 243,080 | -0.11(-0.33%) |
Mar 13, 2007 | 33.03 | 33.22 | 32.42 | 32.46 | 304,784 | -0.57(-1.74%) |
Mar 12, 2007 | 33.37 | 33.54 | 33.02 | 33.03 | 233,796 | -0.31(-0.93%) |
Mar 09, 2007 | 33.43 | 33.57 | 33.08 | 33.34 | 173,677 | +0.25(+0.75%) |
Mar 08, 2007 | 33.13 | 33.54 | 32.87 | 33.10 | 141,523 | +0.19(+0.56%) |
Mar 07, 2007 | 32.95 | 33.37 | 32.80 | 32.91 | 166,091 | -0.11(-0.32%) |
Mar 06, 2007 | 32.55 | 33.26 | 32.42 | 33.02 | 156,128 | +0.64(+1.99%) |
Mar 05, 2007 | 32.44 | 33.05 | 32.31 | 32.37 | 292,104 | -0.25(-0.76%) |
Mar 02, 2007 | 33.12 | 33.37 | 32.57 | 32.62 | 254,402 | -0.72(-2.17%) |