Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.53 | 37.08 | 36.33 | 37.08 | 794,300 | +0.67(+1.84%) |
May 30, 2007 | 35.50 | 36.41 | 35.39 | 36.41 | 466,400 | +0.91(+2.56%) |
May 29, 2007 | 35.48 | 35.54 | 34.88 | 35.50 | 525,400 | +0.18(+0.51%) |
May 25, 2007 | 35.25 | 35.64 | 35.02 | 35.32 | 286,700 | +0.15(+0.43%) |
May 24, 2007 | 35.94 | 36.18 | 35.04 | 35.17 | 272,800 | -0.75(-2.09%) |
May 23, 2007 | 36.54 | 36.63 | 35.75 | 35.92 | 280,600 | -0.67(-1.83%) |
May 22, 2007 | 35.55 | 36.71 | 35.36 | 36.59 | 633,600 | +0.94(+2.64%) |
May 21, 2007 | 34.58 | 35.76 | 34.22 | 35.65 | 752,900 | +1.07(+3.09%) |
May 18, 2007 | 34.64 | 35.04 | 34.15 | 34.58 | 584,600 | -0.06(-0.17%) |
May 17, 2007 | 35.10 | 35.10 | 34.00 | 34.64 | 897,900 | -0.53(-1.51%) |
May 16, 2007 | 35.04 | 35.20 | 34.94 | 35.17 | 293,000 | +0.13(+0.37%) |
May 15, 2007 | 35.65 | 35.68 | 34.79 | 35.04 | 525,500 | -0.52(-1.46%) |
May 14, 2007 | 36.64 | 36.55 | 35.49 | 35.56 | 361,600 | -1.08(-2.95%) |
May 11, 2007 | 36.17 | 36.72 | 36.17 | 36.64 | 300,800 | +0.74(+2.06%) |
May 10, 2007 | 36.59 | 36.59 | 35.89 | 35.90 | 436,450 | -0.87(-2.37%) |
May 09, 2007 | 36.53 | 37.04 | 36.12 | 36.77 | 475,300 | +0.24(+0.66%) |
May 08, 2007 | 35.76 | 36.59 | 35.35 | 36.53 | 556,650 | +0.77(+2.15%) |
May 07, 2007 | 36.07 | 36.10 | 35.66 | 35.76 | 634,800 | -0.31(-0.86%) |
May 04, 2007 | 36.24 | 36.33 | 35.55 | 36.07 | 897,900 | -0.17(-0.47%) |
May 03, 2007 | 37.45 | 37.49 | 36.08 | 36.24 | 1,125,600 | -1.17(-3.13%) |
May 02, 2007 | 37.53 | 38.05 | 37.05 | 37.41 | 1,291,100 | +0.03(+0.08%) |
May 01, 2007 | 37.00 | 39.76 | 37.00 | 37.38 | 1,132,100 | +0.61(+1.66%) |
Apr 30, 2007 | 37.67 | 37.67 | 36.71 | 36.77 | 459,000 | -0.90(-2.39%) |
Apr 27, 2007 | 37.81 | 37.96 | 37.45 | 37.67 | 291,300 | -0.24(-0.63%) |
Apr 26, 2007 | 38.20 | 38.48 | 37.88 | 37.91 | 562,700 | -0.49(-1.28%) |
Apr 25, 2007 | 37.95 | 38.76 | 37.86 | 38.40 | 509,900 | +0.60(+1.59%) |
Apr 24, 2007 | 37.60 | 38.02 | 37.46 | 37.80 | 490,900 | +0.16(+0.43%) |
Apr 23, 2007 | 37.72 | 38.05 | 37.27 | 37.64 | 440,700 | -0.20(-0.53%) |
Apr 20, 2007 | 37.70 | 37.86 | 37.19 | 37.84 | 313,800 | +0.91(+2.46%) |
Apr 19, 2007 | 37.24 | 37.79 | 36.71 | 36.93 | 296,600 | -0.56(-1.49%) |
Apr 18, 2007 | 37.60 | 37.62 | 37.16 | 37.49 | 190,100 | -0.23(-0.61%) |
Apr 17, 2007 | 37.28 | 37.78 | 37.20 | 37.72 | 283,900 | +0.48(+1.29%) |
Apr 16, 2007 | 36.70 | 37.26 | 36.70 | 37.24 | 312,800 | +0.72(+1.97%) |
Apr 13, 2007 | 35.97 | 36.57 | 35.72 | 36.52 | 499,900 | +0.53(+1.47%) |
Apr 12, 2007 | 36.00 | 36.14 | 35.58 | 35.99 | 269,200 | -0.01(-0.03%) |
Apr 11, 2007 | 35.86 | 36.00 | 35.09 | 36.00 | 435,800 | +0.39(+1.10%) |
Apr 10, 2007 | 35.30 | 35.66 | 35.24 | 35.61 | 221,900 | +0.25(+0.71%) |
Apr 09, 2007 | 35.34 | 35.66 | 35.13 | 35.36 | 126,500 | +0.00(+0.00%) |
Apr 05, 2007 | 35.31 | 35.45 | 35.06 | 35.36 | 294,400 | -0.02(-0.06%) |
Apr 04, 2007 | 35.30 | 35.61 | 35.26 | 35.38 | 316,500 | +0.21(+0.60%) |
Apr 03, 2007 | 34.60 | 35.23 | 34.40 | 35.17 | 541,200 | +0.75(+2.18%) |
Apr 02, 2007 | 33.71 | 34.42 | 33.71 | 34.42 | 341,000 | +0.83(+2.47%) |
Mar 30, 2007 | 33.38 | 33.77 | 33.30 | 33.59 | 514,400 | +0.21(+0.63%) |
Mar 29, 2007 | 33.62 | 33.85 | 32.81 | 33.38 | 590,800 | -0.13(-0.39%) |
Mar 28, 2007 | 33.76 | 33.92 | 33.28 | 33.51 | 511,800 | -0.45(-1.33%) |
Mar 27, 2007 | 34.46 | 34.46 | 33.78 | 33.96 | 196,400 | -0.54(-1.57%) |
Mar 26, 2007 | 34.57 | 34.72 | 34.07 | 34.50 | 181,000 | -0.11(-0.32%) |
Mar 23, 2007 | 34.73 | 34.85 | 34.17 | 34.61 | 253,300 | -0.04(-0.12%) |
Mar 22, 2007 | 35.38 | 35.54 | 34.45 | 34.65 | 736,500 | -0.47(-1.34%) |
Mar 21, 2007 | 34.09 | 35.14 | 33.60 | 35.12 | 632,000 | +1.04(+3.05%) |
Mar 20, 2007 | 33.40 | 34.10 | 33.25 | 34.08 | 340,100 | +0.55(+1.64%) |
Mar 19, 2007 | 33.50 | 33.87 | 33.31 | 33.53 | 396,300 | +0.11(+0.33%) |
Mar 16, 2007 | 34.12 | 34.20 | 33.42 | 33.42 | 441,000 | -0.70(-2.05%) |
Mar 15, 2007 | 34.06 | 34.45 | 33.76 | 34.12 | 540,100 | +0.06(+0.18%) |
Mar 14, 2007 | 33.50 | 34.18 | 33.20 | 34.06 | 551,300 | +0.51(+1.52%) |
Mar 13, 2007 | 34.27 | 34.21 | 33.39 | 33.55 | 563,000 | -0.72(-2.10%) |
Mar 12, 2007 | 33.52 | 34.31 | 33.36 | 34.27 | 399,600 | +0.39(+1.15%) |
Mar 09, 2007 | 33.63 | 34.29 | 33.45 | 33.88 | 364,200 | +0.44(+1.32%) |
Mar 08, 2007 | 33.21 | 33.53 | 32.81 | 33.44 | 335,700 | +0.48(+1.46%) |
Mar 07, 2007 | 33.14 | 33.31 | 32.79 | 32.96 | 347,400 | -0.19(-0.57%) |
Mar 06, 2007 | 32.80 | 33.25 | 32.55 | 33.15 | 378,300 | +0.70(+2.16%) |
Mar 05, 2007 | 32.00 | 33.28 | 31.87 | 32.45 | 463,600 | -0.25(-0.76%) |
Mar 02, 2007 | 33.47 | 33.47 | 32.65 | 32.70 | 396,500 | -0.77(-2.30%) |