Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.35 | 35.62 | 34.87 | 35.04 | 1,027,027 | -0.26(-0.74%) |
May 30, 2007 | 34.47 | 35.30 | 34.34 | 35.30 | 979,766 | +0.83(+2.40%) |
May 29, 2007 | 33.38 | 34.68 | 33.38 | 34.47 | 722,892 | +1.46(+4.42%) |
May 25, 2007 | 32.97 | 33.56 | 32.86 | 33.02 | 1,021,689 | +0.33(+1.01%) |
May 24, 2007 | 33.67 | 33.98 | 32.40 | 32.69 | 520,972 | -0.92(-2.73%) |
May 23, 2007 | 33.93 | 34.54 | 33.60 | 33.60 | 727,131 | -0.47(-1.38%) |
May 22, 2007 | 33.61 | 34.33 | 33.41 | 34.07 | 759,790 | +0.69(+2.06%) |
May 21, 2007 | 33.02 | 33.87 | 32.98 | 33.39 | 627,584 | +0.41(+1.24%) |
May 18, 2007 | 33.30 | 33.33 | 32.61 | 32.98 | 749,898 | -0.14(-0.42%) |
May 17, 2007 | 33.68 | 33.69 | 32.91 | 33.12 | 1,046,183 | -0.69(-2.05%) |
May 16, 2007 | 34.46 | 34.56 | 33.68 | 33.81 | 585,504 | -0.57(-1.67%) |
May 15, 2007 | 35.02 | 35.12 | 34.26 | 34.39 | 908,796 | -0.61(-1.75%) |
May 14, 2007 | 35.58 | 35.81 | 34.98 | 35.00 | 754,294 | -0.66(-1.86%) |
May 11, 2007 | 35.63 | 36.42 | 35.66 | 35.66 | 1,133,797 | +0.41(+1.16%) |
May 10, 2007 | 35.49 | 35.51 | 35.24 | 35.25 | 632,766 | -0.31(-0.86%) |
May 09, 2007 | 35.53 | 35.69 | 35.35 | 35.56 | 939,257 | +0.07(+0.20%) |
May 08, 2007 | 35.60 | 35.60 | 35.32 | 35.49 | 607,486 | -0.18(-0.50%) |
May 07, 2007 | 35.67 | 35.75 | 35.00 | 35.67 | 569,175 | +0.29(+0.81%) |
May 04, 2007 | 35.47 | 35.83 | 35.18 | 35.38 | 639,674 | +0.05(+0.14%) |
May 03, 2007 | 35.41 | 35.47 | 35.05 | 35.33 | 577,183 | +0.14(+0.40%) |
May 02, 2007 | 35.09 | 35.47 | 34.98 | 35.19 | 1,325,354 | +0.13(+0.38%) |
May 01, 2007 | 35.63 | 35.81 | 34.79 | 35.05 | 1,103,807 | -0.64(-1.80%) |
Apr 30, 2007 | 35.80 | 36.53 | 35.64 | 35.70 | 533,533 | -0.67(-1.84%) |
Apr 27, 2007 | 36.36 | 36.56 | 36.04 | 36.37 | 515,162 | +0.01(+0.02%) |
Apr 26, 2007 | 36.30 | 36.61 | 36.12 | 36.36 | 387,353 | +0.09(+0.25%) |
Apr 25, 2007 | 36.60 | 36.75 | 35.93 | 36.27 | 625,229 | -0.21(-0.58%) |
Apr 24, 2007 | 36.91 | 36.91 | 36.11 | 36.48 | 875,666 | -0.30(-0.81%) |
Apr 23, 2007 | 36.46 | 36.91 | 36.42 | 36.78 | 1,778,339 | -0.17(-0.47%) |
Apr 20, 2007 | 37.09 | 39.03 | 36.72 | 36.95 | 680,498 | +0.03(+0.07%) |
Apr 19, 2007 | 37.21 | 37.21 | 36.75 | 36.93 | 514,691 | -0.27(-0.74%) |
Apr 18, 2007 | 37.61 | 37.76 | 37.20 | 37.20 | 572,001 | -0.41(-1.10%) |
Apr 17, 2007 | 37.26 | 37.65 | 37.12 | 37.61 | 591,628 | +0.50(+1.34%) |
Apr 16, 2007 | 37.42 | 37.57 | 36.82 | 37.12 | 622,089 | -0.18(-0.48%) |
Apr 13, 2007 | 37.07 | 37.49 | 36.85 | 37.30 | 399,129 | +0.28(+0.76%) |
Apr 12, 2007 | 36.53 | 37.14 | 36.53 | 37.02 | 499,932 | -0.08(-0.22%) |
Apr 11, 2007 | 37.53 | 38.21 | 36.95 | 37.10 | 605,916 | -1.00(-2.62%) |
Apr 10, 2007 | 37.75 | 38.21 | 37.75 | 38.10 | 469,471 | +0.41(+1.10%) |
Apr 09, 2007 | 37.31 | 37.75 | 37.25 | 37.68 | 346,058 | +0.38(+1.01%) |
Apr 05, 2007 | 37.39 | 37.61 | 37.21 | 37.31 | 243,057 | -0.08(-0.20%) |
Apr 04, 2007 | 37.88 | 37.88 | 37.00 | 37.39 | 385,940 | -0.46(-1.21%) |
Apr 03, 2007 | 37.89 | 38.14 | 37.68 | 37.84 | 520,030 | +0.30(+0.80%) |
Apr 02, 2007 | 36.68 | 37.72 | 36.24 | 37.54 | 780,673 | +0.61(+1.66%) |
Mar 30, 2007 | 35.78 | 36.99 | 35.67 | 36.93 | 1,417,678 | +1.25(+3.50%) |
Mar 29, 2007 | 35.73 | 35.99 | 35.42 | 35.68 | 619,419 | +0.19(+0.54%) |
Mar 28, 2007 | 35.57 | 35.86 | 35.09 | 35.49 | 584,248 | -0.36(-1.01%) |
Mar 27, 2007 | 36.47 | 36.47 | 35.51 | 35.86 | 815,373 | -0.61(-1.68%) |
Mar 26, 2007 | 37.51 | 37.51 | 36.33 | 36.47 | 607,015 | -0.92(-2.47%) |
Mar 23, 2007 | 37.30 | 37.68 | 37.24 | 37.39 | 395,675 | +0.12(+0.32%) |
Mar 22, 2007 | 36.98 | 37.41 | 36.96 | 37.27 | 379,816 | +0.04(+0.10%) |
Mar 21, 2007 | 36.70 | 37.23 | 36.24 | 37.23 | 638,104 | +0.50(+1.37%) |
Mar 20, 2007 | 36.40 | 36.95 | 35.77 | 36.73 | 884,773 | -0.31(-0.84%) |
Mar 19, 2007 | 36.84 | 37.12 | 36.74 | 37.04 | 558,498 | +0.51(+1.39%) |
Mar 16, 2007 | 37.19 | 37.32 | 36.40 | 36.53 | 617,849 | -0.59(-1.60%) |
Mar 15, 2007 | 36.82 | 37.30 | 36.68 | 37.12 | 437,283 | +0.31(+0.83%) |
Mar 14, 2007 | 37.03 | 37.08 | 35.92 | 36.82 | 1,095,171 | -0.21(-0.57%) |
Mar 13, 2007 | 37.88 | 37.92 | 37.02 | 37.03 | 900,474 | -0.85(-2.24%) |
Mar 12, 2007 | 37.07 | 38.00 | 36.98 | 37.88 | 462,719 | +0.55(+1.48%) |
Mar 09, 2007 | 37.00 | 37.42 | 36.95 | 37.32 | 475,124 | +0.43(+1.17%) |
Mar 08, 2007 | 36.55 | 37.20 | 36.46 | 36.89 | 849,131 | +1.29(+3.61%) |
Mar 07, 2007 | 36.40 | 36.68 | 35.37 | 35.60 | 862,634 | -0.96(-2.61%) |
Mar 06, 2007 | 35.36 | 36.64 | 35.36 | 36.56 | 1,117,939 | +1.52(+4.33%) |
Mar 05, 2007 | 36.43 | 36.45 | 35.04 | 35.04 | 827,306 | -1.56(-4.26%) |
Mar 02, 2007 | 37.54 | 37.83 | 36.56 | 36.60 | 740,477 | -0.90(-2.39%) |