Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.23 | 37.23 | 36.39 | 36.61 | 236,487 | -0.49(-1.33%) |
May 30, 2007 | 36.00 | 37.36 | 35.87 | 37.10 | 263,155 | +0.82(+2.26%) |
May 29, 2007 | 35.60 | 36.31 | 35.35 | 36.28 | 248,970 | +0.75(+2.11%) |
May 25, 2007 | 35.55 | 35.89 | 35.31 | 35.53 | 137,081 | +0.19(+0.55%) |
May 24, 2007 | 36.75 | 36.75 | 35.31 | 35.34 | 165,450 | -1.06(-2.91%) |
May 23, 2007 | 36.42 | 36.83 | 36.31 | 36.39 | 153,308 | -0.04(-0.10%) |
May 22, 2007 | 36.13 | 36.53 | 36.03 | 36.43 | 215,948 | +0.30(+0.83%) |
May 21, 2007 | 35.95 | 36.54 | 35.85 | 36.13 | 300,148 | +0.01(+0.02%) |
May 18, 2007 | 35.68 | 36.30 | 35.39 | 36.12 | 202,217 | +0.44(+1.23%) |
May 17, 2007 | 35.95 | 36.12 | 35.62 | 35.68 | 182,245 | -0.28(-0.78%) |
May 16, 2007 | 34.54 | 36.04 | 34.54 | 35.96 | 406,818 | +1.47(+4.27%) |
May 15, 2007 | 35.11 | 35.38 | 34.49 | 34.49 | 170,443 | -0.59(-1.68%) |
May 14, 2007 | 35.16 | 35.60 | 34.84 | 35.08 | 274,843 | +0.05(+0.15%) |
May 11, 2007 | 34.24 | 35.10 | 34.24 | 35.03 | 205,394 | +1.06(+3.11%) |
May 10, 2007 | 34.59 | 34.71 | 33.97 | 33.97 | 350,986 | -0.89(-2.55%) |
May 09, 2007 | 34.59 | 35.09 | 34.34 | 34.86 | 205,281 | +0.16(+0.46%) |
May 08, 2007 | 34.32 | 34.92 | 33.84 | 34.70 | 263,155 | +0.16(+0.46%) |
May 07, 2007 | 34.02 | 34.59 | 34.02 | 34.54 | 144,911 | +0.54(+1.58%) |
May 04, 2007 | 34.79 | 34.82 | 33.79 | 34.01 | 184,401 | -0.78(-2.25%) |
May 03, 2007 | 35.25 | 35.38 | 34.63 | 34.79 | 571,587 | +1.17(+3.49%) |
May 02, 2007 | 32.57 | 33.79 | 32.50 | 33.62 | 309,340 | +1.10(+3.39%) |
May 01, 2007 | 33.05 | 33.05 | 32.05 | 32.52 | 216,288 | -0.67(-2.02%) |
Apr 30, 2007 | 33.99 | 34.26 | 33.18 | 33.19 | 194,274 | -0.70(-2.05%) |
Apr 27, 2007 | 33.84 | 34.15 | 33.35 | 33.88 | 203,125 | -0.11(-0.34%) |
Apr 26, 2007 | 33.86 | 34.18 | 33.57 | 34.00 | 148,088 | +0.05(+0.16%) |
Apr 25, 2007 | 33.28 | 34.17 | 33.23 | 33.95 | 146,272 | +0.89(+2.69%) |
Apr 24, 2007 | 33.75 | 34.19 | 32.98 | 33.05 | 312,517 | -0.64(-1.91%) |
Apr 23, 2007 | 33.30 | 33.90 | 33.30 | 33.70 | 97,137 | +0.43(+1.30%) |
Apr 20, 2007 | 32.86 | 34.02 | 32.86 | 33.27 | 247,835 | +0.41(+1.23%) |
Apr 19, 2007 | 32.69 | 33.10 | 32.30 | 32.86 | 179,068 | +0.07(+0.22%) |
Apr 18, 2007 | 33.05 | 33.07 | 32.47 | 32.79 | 201,536 | -0.32(-0.96%) |
Apr 17, 2007 | 33.44 | 33.49 | 32.82 | 33.11 | 321,255 | -0.33(-1.00%) |
Apr 16, 2007 | 32.78 | 33.61 | 32.16 | 33.44 | 228,090 | +0.72(+2.21%) |
Apr 13, 2007 | 32.49 | 32.72 | 32.34 | 32.72 | 88,058 | +0.21(+0.65%) |
Apr 12, 2007 | 32.25 | 32.53 | 32.02 | 32.51 | 145,592 | +0.17(+0.52%) |
Apr 11, 2007 | 32.45 | 32.53 | 32.15 | 32.34 | 110,754 | -0.04(-0.14%) |
Apr 10, 2007 | 32.09 | 32.61 | 31.99 | 32.39 | 214,473 | +0.30(+0.93%) |
Apr 09, 2007 | 32.12 | 32.43 | 32.00 | 32.09 | 162,613 | -0.01(-0.03%) |
Apr 05, 2007 | 32.03 | 32.31 | 31.99 | 32.09 | 100,881 | +0.08(+0.25%) |
Apr 04, 2007 | 31.92 | 32.18 | 31.81 | 32.02 | 103,037 | +0.13(+0.41%) |
Apr 03, 2007 | 32.03 | 32.16 | 31.86 | 31.88 | 177,479 | -0.08(-0.25%) |
Apr 02, 2007 | 31.59 | 32.11 | 31.59 | 31.96 | 236,828 | +0.19(+0.61%) |
Mar 30, 2007 | 31.99 | 32.34 | 31.50 | 31.77 | 180,429 | -0.16(-0.50%) |
Mar 29, 2007 | 31.95 | 32.18 | 31.55 | 31.93 | 236,374 | +0.04(+0.14%) |
Mar 28, 2007 | 32.61 | 32.83 | 31.77 | 31.88 | 193,479 | -0.65(-2.00%) |
Mar 27, 2007 | 32.65 | 32.83 | 32.41 | 32.53 | 166,585 | -0.20(-0.62%) |
Mar 26, 2007 | 31.86 | 32.84 | 31.82 | 32.74 | 250,445 | +0.72(+2.26%) |
Mar 23, 2007 | 32.56 | 32.56 | 31.59 | 32.02 | 262,247 | -0.41(-1.28%) |
Mar 22, 2007 | 32.61 | 32.63 | 32.31 | 32.43 | 203,806 | -0.07(-0.22%) |
Mar 21, 2007 | 32.47 | 32.85 | 32.24 | 32.50 | 192,912 | -0.02(-0.05%) |
Mar 20, 2007 | 32.47 | 32.58 | 31.93 | 32.52 | 203,238 | +0.01(+0.03%) |
Mar 19, 2007 | 32.39 | 32.61 | 32.19 | 32.51 | 313,198 | +0.15(+0.46%) |
Mar 16, 2007 | 32.37 | 32.56 | 32.10 | 32.36 | 330,674 | +0.00(+0.00%) |
Mar 15, 2007 | 32.36 | 32.74 | 32.25 | 32.36 | 294,361 | +0.08(+0.25%) |
Mar 14, 2007 | 32.25 | 32.65 | 31.81 | 32.28 | 243,636 | -0.11(-0.33%) |
Mar 13, 2007 | 32.96 | 33.14 | 32.34 | 32.39 | 305,482 | -0.57(-1.74%) |
Mar 12, 2007 | 33.29 | 33.46 | 32.95 | 32.96 | 234,331 | -0.31(-0.93%) |
Mar 09, 2007 | 33.35 | 33.50 | 33.00 | 33.27 | 174,075 | +0.25(+0.75%) |
Mar 08, 2007 | 33.05 | 33.46 | 32.80 | 33.02 | 141,847 | +0.19(+0.56%) |
Mar 07, 2007 | 32.87 | 33.29 | 32.73 | 32.83 | 166,471 | -0.11(-0.32%) |
Mar 06, 2007 | 32.47 | 33.19 | 32.35 | 32.94 | 156,485 | +0.64(+1.99%) |
Mar 05, 2007 | 32.37 | 32.98 | 32.24 | 32.30 | 292,772 | -0.25(-0.76%) |
Mar 02, 2007 | 33.05 | 33.29 | 32.49 | 32.54 | 254,984 | -0.72(-2.17%) |