Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.90 | 37.42 | 36.65 | 37.34 | 937,680 | +0.45(+1.22%) |
May 30, 2007 | 36.07 | 36.95 | 36.07 | 36.89 | 635,847 | +0.52(+1.43%) |
May 29, 2007 | 36.16 | 36.50 | 36.01 | 36.37 | 769,726 | +0.04(+0.11%) |
May 25, 2007 | 36.69 | 36.89 | 36.12 | 36.33 | 684,405 | -0.26(-0.71%) |
May 24, 2007 | 37.35 | 37.42 | 36.43 | 36.59 | 675,148 | -0.70(-1.88%) |
May 23, 2007 | 37.37 | 38.13 | 37.22 | 37.29 | 750,033 | -0.12(-0.32%) |
May 22, 2007 | 36.92 | 37.65 | 36.92 | 37.41 | 728,973 | +0.39(+1.05%) |
May 21, 2007 | 36.86 | 37.90 | 36.62 | 37.02 | 730,900 | +0.16(+0.42%) |
May 18, 2007 | 36.57 | 37.04 | 36.10 | 36.87 | 559,340 | +0.34(+0.94%) |
May 17, 2007 | 36.23 | 36.71 | 36.06 | 36.52 | 507,889 | +0.21(+0.58%) |
May 16, 2007 | 36.33 | 36.35 | 35.85 | 36.31 | 771,343 | +0.03(+0.08%) |
May 15, 2007 | 36.71 | 36.82 | 36.27 | 36.28 | 889,724 | -0.43(-1.17%) |
May 14, 2007 | 36.77 | 37.00 | 36.32 | 36.71 | 543,809 | -0.12(-0.33%) |
May 11, 2007 | 36.72 | 36.98 | 36.35 | 36.83 | 520,564 | +0.34(+0.93%) |
May 10, 2007 | 37.07 | 37.26 | 36.43 | 36.49 | 808,145 | -0.67(-1.80%) |
May 09, 2007 | 36.15 | 37.23 | 36.12 | 37.16 | 977,099 | +0.77(+2.12%) |
May 08, 2007 | 36.50 | 36.50 | 36.08 | 36.39 | 1,324,584 | -0.17(-0.46%) |
May 07, 2007 | 37.38 | 37.55 | 36.44 | 36.56 | 1,398,792 | -1.02(-2.71%) |
May 04, 2007 | 37.14 | 37.95 | 36.69 | 37.58 | 4,104,523 | +1.85(+5.18%) |
May 03, 2007 | 35.37 | 35.85 | 35.00 | 35.73 | 2,951,627 | +0.36(+1.02%) |
May 02, 2007 | 34.37 | 35.59 | 34.06 | 35.37 | 2,701,711 | +1.41(+4.15%) |
May 01, 2007 | 34.62 | 34.95 | 33.75 | 33.96 | 3,056,045 | +0.67(+2.01%) |
Apr 30, 2007 | 33.79 | 33.86 | 33.13 | 33.29 | 2,164,117 | -0.47(-1.39%) |
Apr 27, 2007 | 33.81 | 34.53 | 33.33 | 33.76 | 2,062,471 | -0.09(-0.27%) |
Apr 26, 2007 | 33.00 | 34.11 | 32.64 | 33.85 | 1,777,212 | +0.85(+2.58%) |
Apr 25, 2007 | 32.72 | 33.01 | 32.34 | 33.00 | 1,499,174 | +0.29(+0.89%) |
Apr 24, 2007 | 32.77 | 32.82 | 32.07 | 32.71 | 975,083 | +0.05(+0.15%) |
Apr 23, 2007 | 32.54 | 32.79 | 32.25 | 32.66 | 1,050,834 | +0.00(+0.00%) |
Apr 20, 2007 | 31.80 | 32.72 | 31.80 | 32.66 | 1,413,774 | +1.00(+3.16%) |
Apr 19, 2007 | 31.37 | 31.91 | 31.25 | 31.66 | 1,286,391 | -0.04(-0.13%) |
Apr 18, 2007 | 31.61 | 31.97 | 31.43 | 31.70 | 1,809,141 | +0.19(+0.60%) |
Apr 17, 2007 | 31.65 | 31.65 | 31.31 | 31.51 | 884,128 | -0.17(-0.54%) |
Apr 16, 2007 | 31.30 | 31.73 | 31.27 | 31.68 | 740,146 | +0.51(+1.64%) |
Apr 13, 2007 | 31.08 | 31.38 | 30.88 | 31.17 | 1,196,275 | -0.07(-0.22%) |
Apr 12, 2007 | 31.18 | 31.34 | 30.49 | 31.24 | 1,891,168 | +0.00(+0.00%) |
Apr 11, 2007 | 31.75 | 31.84 | 30.96 | 31.24 | 1,702,518 | -0.42(-1.33%) |
Apr 10, 2007 | 32.29 | 32.35 | 31.46 | 31.66 | 824,538 | -0.53(-1.65%) |
Apr 09, 2007 | 32.50 | 32.50 | 31.94 | 32.19 | 1,015,812 | -0.09(-0.28%) |
Apr 05, 2007 | 32.05 | 32.50 | 32.03 | 32.28 | 720,375 | +0.27(+0.84%) |
Apr 04, 2007 | 32.43 | 32.44 | 31.92 | 32.01 | 1,001,518 | -0.27(-0.84%) |
Apr 03, 2007 | 32.55 | 32.88 | 32.20 | 32.28 | 885,444 | -0.13(-0.40%) |
Apr 02, 2007 | 32.65 | 32.73 | 32.17 | 32.41 | 880,320 | -0.42(-1.28%) |
Mar 30, 2007 | 32.01 | 32.90 | 31.90 | 32.83 | 1,678,354 | +1.02(+3.21%) |
Mar 29, 2007 | 31.74 | 31.94 | 31.50 | 31.81 | 734,973 | +0.21(+0.66%) |
Mar 28, 2007 | 31.75 | 31.81 | 31.43 | 31.60 | 939,714 | -0.26(-0.82%) |
Mar 27, 2007 | 31.49 | 31.89 | 31.35 | 31.86 | 723,109 | +0.26(+0.82%) |
Mar 26, 2007 | 31.99 | 32.04 | 31.49 | 31.60 | 663,304 | -0.32(-1.00%) |
Mar 23, 2007 | 32.03 | 32.28 | 31.76 | 31.92 | 566,099 | -0.21(-0.65%) |
Mar 22, 2007 | 31.98 | 32.43 | 31.90 | 32.13 | 966,302 | +0.17(+0.53%) |
Mar 21, 2007 | 31.12 | 32.05 | 30.96 | 31.96 | 856,856 | +0.93(+3.00%) |
Mar 20, 2007 | 31.45 | 31.55 | 30.97 | 31.03 | 699,682 | -0.46(-1.46%) |
Mar 19, 2007 | 31.33 | 31.61 | 30.98 | 31.49 | 627,903 | +0.40(+1.29%) |
Mar 16, 2007 | 31.23 | 31.37 | 30.86 | 31.09 | 534,680 | -0.08(-0.26%) |
Mar 15, 2007 | 30.98 | 31.37 | 30.98 | 31.17 | 519,650 | +0.32(+1.04%) |
Mar 14, 2007 | 31.32 | 31.32 | 30.50 | 30.85 | 1,144,425 | -0.39(-1.25%) |
Mar 13, 2007 | 32.20 | 32.28 | 31.15 | 31.24 | 848,928 | -0.96(-2.98%) |
Mar 12, 2007 | 31.88 | 32.44 | 31.80 | 32.20 | 811,614 | +0.13(+0.41%) |
Mar 09, 2007 | 31.90 | 32.29 | 31.53 | 32.07 | 882,128 | +0.42(+1.33%) |
Mar 08, 2007 | 31.72 | 32.18 | 31.42 | 31.65 | 1,792,640 | -0.04(-0.13%) |
Mar 07, 2007 | 32.21 | 32.29 | 31.60 | 31.69 | 1,421,390 | -0.67(-2.07%) |
Mar 06, 2007 | 31.97 | 32.55 | 31.70 | 32.36 | 1,429,318 | +0.64(+2.02%) |
Mar 05, 2007 | 33.03 | 33.44 | 31.70 | 31.72 | 2,462,170 | -1.55(-4.66%) |
Mar 02, 2007 | 33.22 | 34.34 | 32.90 | 33.27 | 3,519,346 | +0.59(+1.81%) |