Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.16 | 36.30 | 35.93 | 36.00 | 98,439 | -0.34(-0.94%) |
May 30, 2007 | 35.50 | 36.64 | 35.50 | 36.34 | 257,764 | +0.28(+0.79%) |
May 29, 2007 | 36.00 | 36.40 | 35.37 | 36.06 | 293,981 | +0.36(+1.01%) |
May 25, 2007 | 35.39 | 35.80 | 35.17 | 35.70 | 155,264 | +0.27(+0.75%) |
May 24, 2007 | 35.33 | 35.90 | 35.00 | 35.43 | 321,696 | -0.02(-0.05%) |
May 23, 2007 | 35.51 | 35.87 | 35.15 | 35.45 | 353,196 | +0.23(+0.65%) |
May 22, 2007 | 35.58 | 35.58 | 35.13 | 35.22 | 170,643 | -0.03(-0.08%) |
May 21, 2007 | 34.97 | 35.60 | 34.97 | 35.25 | 599,146 | +1.03(+3.00%) |
May 18, 2007 | 34.26 | 34.26 | 33.49 | 34.22 | 433,478 | +0.12(+0.36%) |
May 17, 2007 | 34.40 | 34.56 | 33.73 | 34.10 | 241,987 | -0.48(-1.37%) |
May 16, 2007 | 34.92 | 34.92 | 34.15 | 34.58 | 319,776 | +0.12(+0.36%) |
May 15, 2007 | 34.40 | 34.87 | 34.39 | 34.45 | 418,849 | +0.02(+0.06%) |
May 14, 2007 | 35.20 | 35.46 | 33.97 | 34.43 | 416,216 | -0.75(-2.13%) |
May 11, 2007 | 35.62 | 35.78 | 34.78 | 35.18 | 451,053 | -0.30(-0.86%) |
May 10, 2007 | 36.21 | 36.35 | 35.45 | 35.49 | 287,645 | -1.02(-2.78%) |
May 09, 2007 | 36.08 | 36.50 | 35.30 | 36.50 | 581,717 | -1.06(-2.83%) |
May 08, 2007 | 37.39 | 37.59 | 36.83 | 37.57 | 277,477 | -0.13(-0.35%) |
May 07, 2007 | 37.85 | 38.10 | 37.63 | 37.70 | 330,373 | +0.72(+1.95%) |
May 04, 2007 | 37.26 | 37.34 | 36.79 | 36.98 | 206,806 | +0.00(+0.00%) |
May 03, 2007 | 36.34 | 37.21 | 36.17 | 36.98 | 530,112 | +1.65(+4.68%) |
May 02, 2007 | 34.90 | 35.73 | 34.90 | 35.33 | 267,573 | +0.06(+0.16%) |
May 01, 2007 | 34.98 | 35.29 | 34.82 | 35.27 | 298,960 | +0.45(+1.28%) |
Apr 30, 2007 | 35.92 | 35.92 | 34.76 | 34.82 | 405,217 | -1.34(-3.70%) |
Apr 27, 2007 | 36.18 | 36.44 | 35.95 | 36.16 | 194,655 | -0.03(-0.08%) |
Apr 26, 2007 | 36.32 | 36.54 | 36.18 | 36.19 | 332,239 | +0.42(+1.17%) |
Apr 25, 2007 | 35.30 | 35.95 | 35.18 | 35.77 | 464,472 | +1.25(+3.63%) |
Apr 24, 2007 | 34.66 | 34.70 | 34.05 | 34.52 | 123,110 | -0.05(-0.14%) |
Apr 23, 2007 | 34.99 | 34.99 | 34.40 | 34.57 | 101,450 | -0.32(-0.93%) |
Apr 20, 2007 | 34.92 | 34.98 | 34.57 | 34.89 | 163,987 | +0.28(+0.80%) |
Apr 19, 2007 | 34.88 | 35.17 | 34.54 | 34.61 | 205,295 | -0.53(-1.51%) |
Apr 18, 2007 | 35.01 | 35.97 | 34.78 | 35.15 | 563,031 | +0.93(+2.72%) |
Apr 17, 2007 | 35.05 | 35.05 | 34.06 | 34.21 | 186,722 | -0.79(-2.25%) |
Apr 16, 2007 | 34.43 | 35.11 | 34.32 | 35.00 | 265,903 | +1.21(+3.57%) |
Apr 13, 2007 | 33.42 | 33.80 | 33.25 | 33.80 | 238,166 | +0.19(+0.57%) |
Apr 12, 2007 | 34.48 | 34.48 | 33.53 | 33.61 | 310,249 | -0.78(-2.27%) |
Apr 11, 2007 | 34.74 | 35.07 | 34.39 | 34.39 | 348,424 | +0.06(+0.17%) |
Apr 10, 2007 | 33.39 | 34.87 | 33.39 | 34.33 | 486,715 | +1.34(+4.06%) |
Apr 09, 2007 | 32.79 | 33.21 | 32.73 | 32.99 | 205,211 | +0.11(+0.35%) |
Apr 05, 2007 | 32.73 | 33.01 | 32.58 | 32.87 | 157,842 | +0.09(+0.26%) |
Apr 04, 2007 | 32.99 | 33.31 | 32.45 | 32.79 | 266,833 | -0.07(-0.20%) |
Apr 03, 2007 | 32.45 | 32.96 | 32.34 | 32.86 | 87,871 | +0.53(+1.65%) |
Apr 02, 2007 | 32.32 | 32.71 | 31.92 | 32.32 | 136,213 | +0.00(+0.00%) |
Mar 30, 2007 | 32.45 | 32.45 | 32.11 | 32.32 | 272,740 | +0.14(+0.44%) |
Mar 29, 2007 | 33.77 | 33.88 | 31.64 | 32.18 | 535,638 | -1.22(-3.64%) |
Mar 28, 2007 | 33.49 | 33.71 | 33.16 | 33.40 | 180,262 | -0.07(-0.20%) |
Mar 27, 2007 | 33.26 | 33.93 | 33.23 | 33.46 | 342,432 | +0.05(+0.14%) |
Mar 26, 2007 | 33.59 | 33.91 | 33.05 | 33.42 | 240,018 | +0.21(+0.63%) |
Mar 23, 2007 | 33.41 | 33.53 | 33.06 | 33.21 | 119,918 | -0.11(-0.34%) |
Mar 22, 2007 | 32.97 | 33.42 | 32.88 | 33.32 | 147,572 | +0.22(+0.66%) |
Mar 21, 2007 | 32.55 | 33.22 | 32.55 | 33.10 | 116,536 | +0.61(+1.87%) |
Mar 20, 2007 | 32.05 | 32.60 | 32.05 | 32.49 | 121,119 | +0.07(+0.21%) |
Mar 19, 2007 | 32.03 | 32.64 | 31.82 | 32.43 | 149,136 | +0.27(+0.83%) |
Mar 16, 2007 | 31.83 | 32.19 | 31.80 | 32.16 | 110,118 | +0.26(+0.80%) |
Mar 15, 2007 | 32.03 | 32.13 | 31.79 | 31.91 | 104,705 | -0.36(-1.12%) |
Mar 14, 2007 | 32.02 | 32.40 | 31.73 | 32.27 | 125,364 | -0.14(-0.44%) |
Mar 13, 2007 | 33.52 | 33.47 | 32.41 | 32.41 | 113,015 | -1.11(-3.32%) |
Mar 12, 2007 | 32.78 | 33.57 | 32.63 | 33.52 | 243,028 | +0.48(+1.44%) |
Mar 09, 2007 | 32.93 | 33.45 | 32.92 | 33.05 | 140,974 | +0.28(+0.84%) |
Mar 08, 2007 | 32.30 | 32.97 | 32.30 | 32.77 | 226,614 | +0.88(+2.77%) |
Mar 07, 2007 | 31.35 | 32.07 | 31.32 | 31.89 | 253,791 | +0.05(+0.15%) |
Mar 06, 2007 | 31.45 | 31.99 | 31.24 | 31.84 | 111,902 | +0.77(+2.48%) |
Mar 05, 2007 | 31.27 | 31.45 | 30.91 | 31.07 | 238,366 | -0.77(-2.42%) |
Mar 02, 2007 | 32.26 | 32.27 | 31.37 | 31.84 | 167,898 | -0.43(-1.33%) |