Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.85 | 38.89 | 38.54 | 38.80 | 40,037 | +0.14(+0.37%) |
May 30, 2007 | 38.40 | 38.68 | 38.36 | 38.66 | 51,552 | +0.05(+0.14%) |
May 29, 2007 | 39.25 | 39.04 | 38.56 | 38.61 | 68,826 | +0.50(+1.31%) |
May 25, 2007 | 38.04 | 38.24 | 37.96 | 38.11 | 37,225 | +0.44(+1.17%) |
May 24, 2007 | 38.00 | 38.15 | 37.67 | 37.67 | 58,515 | -0.37(-0.96%) |
May 23, 2007 | 38.18 | 38.26 | 38.03 | 38.03 | 45,795 | -0.06(-0.16%) |
May 22, 2007 | 37.69 | 38.18 | 37.69 | 38.09 | 127,476 | +0.46(+1.23%) |
May 21, 2007 | 37.09 | 37.76 | 37.03 | 37.63 | 220,004 | +0.23(+0.62%) |
May 18, 2007 | 36.48 | 37.43 | 36.43 | 37.40 | 243,838 | +0.93(+2.56%) |
May 17, 2007 | 36.33 | 36.50 | 36.26 | 36.47 | 34,681 | -0.32(-0.87%) |
May 16, 2007 | 36.91 | 37.04 | 36.65 | 36.79 | 36,421 | -0.20(-0.55%) |
May 15, 2007 | 36.91 | 37.37 | 36.85 | 36.99 | 64,809 | -0.11(-0.30%) |
May 14, 2007 | 37.33 | 37.36 | 37.00 | 37.10 | 34,948 | -0.51(-1.35%) |
May 11, 2007 | 36.92 | 37.61 | 36.87 | 37.61 | 41,108 | +0.58(+1.55%) |
May 10, 2007 | 37.32 | 37.58 | 36.98 | 37.03 | 62,533 | -0.29(-0.78%) |
May 09, 2007 | 36.88 | 37.33 | 36.88 | 37.33 | 51,686 | +0.56(+1.52%) |
May 08, 2007 | 36.85 | 36.93 | 36.71 | 36.77 | 184,117 | -0.29(-0.79%) |
May 07, 2007 | 37.06 | 37.18 | 37.05 | 37.06 | 27,584 | -0.18(-0.48%) |
May 04, 2007 | 37.51 | 37.59 | 37.21 | 37.24 | 84,359 | -0.06(-0.16%) |
May 03, 2007 | 37.59 | 37.62 | 37.18 | 37.30 | 25,040 | -0.46(-1.21%) |
May 02, 2007 | 37.53 | 37.90 | 37.51 | 37.75 | 34,279 | +0.34(+0.90%) |
May 01, 2007 | 37.56 | 37.64 | 37.12 | 37.41 | 51,285 | -0.33(-0.87%) |
Apr 30, 2007 | 37.52 | 37.98 | 37.47 | 37.74 | 33,342 | +0.14(+0.38%) |
Apr 27, 2007 | 37.52 | 37.73 | 37.45 | 37.60 | 40,706 | +0.24(+0.64%) |
Apr 26, 2007 | 37.06 | 37.48 | 37.00 | 37.36 | 111,809 | -0.25(-0.67%) |
Apr 25, 2007 | 37.36 | 37.67 | 37.34 | 37.62 | 35,082 | +0.59(+1.59%) |
Apr 24, 2007 | 37.27 | 37.34 | 37.02 | 37.03 | 76,860 | +0.49(+1.33%) |
Apr 23, 2007 | 36.60 | 36.83 | 36.54 | 36.54 | 46,866 | +0.21(+0.58%) |
Apr 20, 2007 | 36.31 | 36.54 | 36.23 | 36.33 | 99,892 | +0.42(+1.16%) |
Apr 19, 2007 | 35.67 | 36.03 | 35.61 | 35.91 | 28,923 | -0.04(-0.10%) |
Apr 18, 2007 | 36.14 | 36.22 | 35.85 | 35.95 | 71,906 | -0.28(-0.76%) |
Apr 17, 2007 | 36.35 | 36.47 | 36.05 | 36.23 | 41,510 | -0.04(-0.10%) |
Apr 16, 2007 | 35.69 | 36.45 | 35.65 | 36.26 | 61,863 | +0.93(+2.62%) |
Apr 13, 2007 | 35.41 | 35.47 | 35.19 | 35.34 | 35,752 | +0.02(+0.04%) |
Apr 12, 2007 | 35.25 | 35.40 | 35.06 | 35.32 | 62,533 | +0.22(+0.62%) |
Apr 11, 2007 | 35.75 | 35.78 | 35.09 | 35.11 | 71,638 | -0.84(-2.35%) |
Apr 10, 2007 | 36.17 | 36.17 | 35.90 | 35.95 | 111,809 | +0.09(+0.25%) |
Apr 09, 2007 | 35.88 | 36.01 | 35.82 | 35.86 | 17,139 | -0.16(-0.44%) |
Apr 05, 2007 | 36.15 | 36.15 | 35.93 | 36.02 | 27,182 | -0.13(-0.35%) |
Apr 04, 2007 | 36.44 | 36.47 | 36.10 | 36.15 | 66,416 | -0.25(-0.70%) |
Apr 03, 2007 | 36.26 | 36.43 | 36.24 | 36.40 | 22,495 | +0.18(+0.49%) |
Apr 02, 2007 | 36.32 | 36.33 | 36.00 | 36.22 | 68,692 | +0.27(+0.75%) |
Mar 30, 2007 | 35.99 | 36.09 | 35.88 | 35.95 | 55,034 | +0.10(+0.29%) |
Mar 29, 2007 | 35.57 | 35.91 | 35.55 | 35.85 | 28,387 | +0.31(+0.88%) |
Mar 28, 2007 | 35.69 | 35.71 | 35.37 | 35.53 | 31,601 | -0.66(-1.84%) |
Mar 27, 2007 | 36.27 | 36.32 | 36.06 | 36.20 | 31,869 | -0.48(-1.30%) |
Mar 26, 2007 | 36.68 | 36.77 | 36.38 | 36.68 | 43,117 | -0.09(-0.24%) |
Mar 23, 2007 | 36.43 | 36.83 | 36.43 | 36.77 | 66,818 | +0.19(+0.53%) |
Mar 22, 2007 | 36.34 | 36.68 | 36.23 | 36.57 | 64,943 | +0.18(+0.49%) |
Mar 21, 2007 | 35.58 | 36.50 | 35.50 | 36.39 | 75,655 | +1.24(+3.53%) |
Mar 20, 2007 | 34.79 | 35.32 | 34.74 | 35.15 | 64,943 | -0.01(-0.04%) |
Mar 19, 2007 | 35.20 | 35.29 | 34.88 | 35.17 | 37,493 | +0.02(+0.06%) |
Mar 16, 2007 | 35.52 | 35.75 | 35.14 | 35.14 | 95,607 | +0.28(+0.79%) |
Mar 15, 2007 | 34.52 | 35.02 | 34.47 | 34.87 | 65,478 | +0.36(+1.04%) |
Mar 14, 2007 | 34.41 | 34.63 | 34.10 | 34.51 | 92,259 | -0.40(-1.16%) |
Mar 13, 2007 | 35.74 | 35.85 | 34.91 | 34.91 | 45,259 | -0.83(-2.32%) |
Mar 12, 2007 | 35.79 | 35.99 | 35.65 | 35.74 | 45,929 | -0.01(-0.04%) |
Mar 09, 2007 | 35.59 | 35.95 | 35.57 | 35.76 | 56,373 | -0.07(-0.19%) |
Mar 08, 2007 | 35.53 | 36.16 | 35.53 | 35.82 | 31,869 | +0.64(+1.83%) |
Mar 07, 2007 | 35.23 | 35.36 | 35.06 | 35.18 | 130,154 | +0.19(+0.56%) |
Mar 06, 2007 | 34.49 | 35.20 | 34.49 | 34.99 | 104,980 | +0.48(+1.39%) |
Mar 05, 2007 | 34.23 | 34.80 | 34.23 | 34.51 | 63,068 | -0.61(-1.74%) |
Mar 02, 2007 | 34.82 | 35.45 | 34.80 | 35.12 | 99,356 | -0.42(-1.18%) |