Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.58 | 36.89 | 35.96 | 36.22 | 266,523 | -0.21(-0.59%) |
May 30, 2007 | 36.52 | 36.84 | 36.22 | 36.44 | 173,581 | -0.22(-0.61%) |
May 29, 2007 | 36.14 | 36.79 | 36.11 | 36.66 | 224,839 | +0.53(+1.45%) |
May 25, 2007 | 36.04 | 36.61 | 35.77 | 36.14 | 75,775 | +0.18(+0.49%) |
May 24, 2007 | 36.87 | 37.11 | 35.65 | 35.96 | 145,418 | -0.99(-2.68%) |
May 23, 2007 | 36.28 | 37.20 | 36.05 | 36.95 | 109,288 | +0.88(+2.43%) |
May 22, 2007 | 35.23 | 36.08 | 35.18 | 36.08 | 91,197 | +0.83(+2.34%) |
May 21, 2007 | 34.55 | 35.64 | 34.16 | 35.25 | 127,187 | +0.73(+2.11%) |
May 18, 2007 | 34.05 | 34.57 | 33.89 | 34.52 | 67,632 | +0.59(+1.75%) |
May 17, 2007 | 34.40 | 34.57 | 33.55 | 33.93 | 132,853 | -0.62(-1.80%) |
May 16, 2007 | 34.24 | 34.85 | 34.24 | 34.55 | 110,462 | +0.42(+1.23%) |
May 15, 2007 | 34.26 | 35.24 | 34.05 | 34.13 | 164,020 | -0.21(-0.62%) |
May 14, 2007 | 34.13 | 34.44 | 34.06 | 34.35 | 80,209 | +0.23(+0.68%) |
May 11, 2007 | 33.96 | 34.27 | 33.69 | 34.11 | 72,756 | +0.53(+1.59%) |
May 10, 2007 | 34.14 | 34.14 | 33.52 | 33.58 | 97,885 | -0.79(-2.29%) |
May 09, 2007 | 33.58 | 34.64 | 33.56 | 34.37 | 100,514 | +0.64(+1.90%) |
May 08, 2007 | 34.46 | 34.46 | 33.42 | 33.72 | 151,501 | -0.95(-2.75%) |
May 07, 2007 | 34.30 | 34.78 | 33.92 | 34.68 | 121,634 | +0.31(+0.91%) |
May 04, 2007 | 34.90 | 34.90 | 34.20 | 34.37 | 94,001 | -0.39(-1.12%) |
May 03, 2007 | 34.20 | 35.51 | 33.98 | 34.76 | 240,160 | +0.61(+1.79%) |
May 02, 2007 | 34.11 | 34.75 | 34.06 | 34.14 | 61,925 | -0.03(-0.09%) |
May 01, 2007 | 33.56 | 34.36 | 33.49 | 34.17 | 112,793 | +0.61(+1.83%) |
Apr 30, 2007 | 34.18 | 34.51 | 33.52 | 33.56 | 120,370 | -0.64(-1.88%) |
Apr 27, 2007 | 34.75 | 34.86 | 33.99 | 34.20 | 96,793 | -0.73(-2.09%) |
Apr 26, 2007 | 34.43 | 34.97 | 34.16 | 34.93 | 81,914 | +0.40(+1.15%) |
Apr 25, 2007 | 35.18 | 35.53 | 34.47 | 34.53 | 94,917 | -0.48(-1.36%) |
Apr 24, 2007 | 35.97 | 35.97 | 34.38 | 35.01 | 131,150 | -0.77(-2.15%) |
Apr 23, 2007 | 35.46 | 36.12 | 35.38 | 35.78 | 262,285 | +0.34(+0.96%) |
Apr 20, 2007 | 35.33 | 35.44 | 34.65 | 35.44 | 109,839 | +0.55(+1.59%) |
Apr 19, 2007 | 33.97 | 35.14 | 33.87 | 34.88 | 168,328 | +0.84(+2.46%) |
Apr 18, 2007 | 34.17 | 34.42 | 33.70 | 34.05 | 163,978 | -0.38(-1.10%) |
Apr 17, 2007 | 34.18 | 34.62 | 34.18 | 34.42 | 82,505 | +0.25(+0.74%) |
Apr 16, 2007 | 34.42 | 34.78 | 34.04 | 34.17 | 142,594 | -0.10(-0.28%) |
Apr 13, 2007 | 34.08 | 34.40 | 34.05 | 34.27 | 140,661 | +0.14(+0.40%) |
Apr 12, 2007 | 34.14 | 34.45 | 34.05 | 34.13 | 175,132 | -0.12(-0.34%) |
Apr 11, 2007 | 35.70 | 35.70 | 34.05 | 34.25 | 115,552 | -1.32(-3.72%) |
Apr 10, 2007 | 35.64 | 35.64 | 35.45 | 35.57 | 108,980 | +0.00(+0.00%) |
Apr 09, 2007 | 35.82 | 35.91 | 35.35 | 35.57 | 85,836 | -0.17(-0.46%) |
Apr 05, 2007 | 35.32 | 35.87 | 35.32 | 35.74 | 64,898 | +0.34(+0.96%) |
Apr 04, 2007 | 35.53 | 35.79 | 35.17 | 35.40 | 137,366 | -0.31(-0.87%) |
Apr 03, 2007 | 35.85 | 36.04 | 35.61 | 35.71 | 116,048 | -0.07(-0.19%) |
Apr 02, 2007 | 35.81 | 36.16 | 35.70 | 35.78 | 110,200 | +0.03(+0.08%) |
Mar 30, 2007 | 35.28 | 35.94 | 35.05 | 35.75 | 154,375 | +0.56(+1.60%) |
Mar 29, 2007 | 35.44 | 35.72 | 34.97 | 35.18 | 111,006 | +0.05(+0.14%) |
Mar 28, 2007 | 35.81 | 35.81 | 35.04 | 35.13 | 201,580 | -0.92(-2.56%) |
Mar 27, 2007 | 36.38 | 36.92 | 35.86 | 36.06 | 162,456 | -0.36(-0.99%) |
Mar 26, 2007 | 36.52 | 36.69 | 35.99 | 36.42 | 123,645 | -0.01(-0.03%) |
Mar 23, 2007 | 36.73 | 36.86 | 36.11 | 36.43 | 182,714 | -0.17(-0.45%) |
Mar 22, 2007 | 36.81 | 37.02 | 36.28 | 36.59 | 169,375 | -0.02(-0.05%) |
Mar 21, 2007 | 36.05 | 36.97 | 35.74 | 36.61 | 110,781 | +0.69(+1.92%) |
Mar 20, 2007 | 35.65 | 36.31 | 35.64 | 35.92 | 137,087 | +0.33(+0.93%) |
Mar 19, 2007 | 34.80 | 36.04 | 34.79 | 35.59 | 189,912 | +0.98(+2.84%) |
Mar 16, 2007 | 35.11 | 35.54 | 34.53 | 34.61 | 257,923 | -0.52(-1.47%) |
Mar 15, 2007 | 34.67 | 35.53 | 34.67 | 35.12 | 243,594 | +0.33(+0.95%) |
Mar 14, 2007 | 33.91 | 35.37 | 33.91 | 34.79 | 257,704 | +0.81(+2.37%) |
Mar 13, 2007 | 34.47 | 34.68 | 33.71 | 33.99 | 229,194 | -0.49(-1.41%) |
Mar 12, 2007 | 34.12 | 34.59 | 34.04 | 34.47 | 291,520 | +0.24(+0.71%) |
Mar 09, 2007 | 34.56 | 34.78 | 34.15 | 34.23 | 263,787 | -0.08(-0.23%) |
Mar 08, 2007 | 35.02 | 35.02 | 33.88 | 34.31 | 240,724 | -0.33(-0.95%) |
Mar 07, 2007 | 35.04 | 35.40 | 34.61 | 34.64 | 217,812 | -0.37(-1.06%) |
Mar 06, 2007 | 35.17 | 35.56 | 34.77 | 35.01 | 247,092 | +0.05(+0.14%) |
Mar 05, 2007 | 36.43 | 36.72 | 34.86 | 34.96 | 221,198 | -1.62(-4.44%) |
Mar 02, 2007 | 37.18 | 37.78 | 36.53 | 36.58 | 115,049 | -1.03(-2.74%) |