Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.80 | 36.94 | 36.79 | 36.81 | 521,419 | +0.06(+0.15%) |
May 30, 2007 | 36.25 | 36.83 | 36.18 | 36.76 | 1,296,372 | +0.18(+0.49%) |
May 29, 2007 | 36.74 | 36.75 | 36.46 | 36.58 | 732,856 | +0.02(+0.04%) |
May 25, 2007 | 36.44 | 36.60 | 36.41 | 36.56 | 236,631 | +0.25(+0.68%) |
May 24, 2007 | 36.69 | 36.75 | 36.21 | 36.31 | 583,606 | -0.39(-1.06%) |
May 23, 2007 | 36.83 | 36.97 | 36.67 | 36.70 | 477,728 | +0.17(+0.47%) |
May 22, 2007 | 36.55 | 36.61 | 36.44 | 36.53 | 1,616,558 | +0.04(+0.12%) |
May 21, 2007 | 36.65 | 36.68 | 36.49 | 36.49 | 1,403,844 | -0.28(-0.76%) |
May 18, 2007 | 36.61 | 36.82 | 36.51 | 36.77 | 1,585,305 | +0.45(+1.25%) |
May 17, 2007 | 36.24 | 36.43 | 36.16 | 36.31 | 1,446,260 | -0.06(-0.17%) |
May 16, 2007 | 36.45 | 36.49 | 36.18 | 36.37 | 250,344 | +0.08(+0.22%) |
May 15, 2007 | 36.18 | 36.58 | 36.17 | 36.30 | 955,456 | +0.09(+0.26%) |
May 14, 2007 | 36.29 | 36.31 | 36.02 | 36.20 | 1,244,708 | -0.08(-0.22%) |
May 11, 2007 | 35.87 | 36.34 | 35.87 | 36.28 | 706,706 | +0.60(+1.69%) |
May 10, 2007 | 36.13 | 36.25 | 35.57 | 35.68 | 752,948 | -0.73(-2.02%) |
May 09, 2007 | 36.25 | 36.44 | 36.24 | 36.41 | 657,912 | +0.10(+0.28%) |
May 08, 2007 | 36.26 | 36.34 | 36.08 | 36.31 | 697,138 | -0.33(-0.90%) |
May 07, 2007 | 36.67 | 36.68 | 36.61 | 36.64 | 236,950 | +0.00(+0.00%) |
May 04, 2007 | 36.54 | 36.67 | 36.47 | 36.64 | 507,705 | +0.44(+1.21%) |
May 03, 2007 | 36.19 | 36.25 | 36.10 | 36.20 | 463,122 | -0.03(-0.09%) |
May 02, 2007 | 36.02 | 36.28 | 36.02 | 36.23 | 944,613 | +0.19(+0.54%) |
May 01, 2007 | 36.13 | 36.14 | 35.83 | 36.04 | 1,107,576 | +0.01(+0.03%) |
Apr 30, 2007 | 36.16 | 36.28 | 35.98 | 36.03 | 334,263 | -0.14(-0.39%) |
Apr 27, 2007 | 36.04 | 36.19 | 35.95 | 36.17 | 717,230 | +0.01(+0.03%) |
Apr 26, 2007 | 36.17 | 36.27 | 36.00 | 36.16 | 970,445 | -0.12(-0.33%) |
Apr 25, 2007 | 36.17 | 36.32 | 36.05 | 36.28 | 2,739,761 | +0.39(+1.08%) |
Apr 24, 2007 | 35.87 | 35.92 | 35.71 | 35.89 | 443,923 | +0.01(+0.02%) |
Apr 23, 2007 | 35.97 | 36.04 | 35.85 | 35.89 | 890,079 | -0.23(-0.63%) |
Apr 20, 2007 | 36.09 | 36.17 | 35.99 | 36.11 | 563,196 | +0.31(+0.86%) |
Apr 19, 2007 | 35.46 | 35.85 | 35.43 | 35.81 | 975,547 | +0.00(+0.00%) |
Apr 18, 2007 | 35.74 | 35.92 | 35.64 | 35.81 | 487,933 | -0.02(-0.05%) |
Apr 17, 2007 | 35.82 | 35.93 | 35.72 | 35.83 | 960,877 | +0.05(+0.13%) |
Apr 16, 2007 | 35.71 | 35.83 | 35.64 | 35.78 | 436,588 | +0.41(+1.17%) |
Apr 13, 2007 | 35.22 | 35.37 | 35.17 | 35.36 | 719,462 | +0.26(+0.74%) |
Apr 12, 2007 | 34.80 | 35.12 | 34.72 | 35.10 | 435,950 | +0.25(+0.71%) |
Apr 11, 2007 | 35.06 | 35.07 | 34.72 | 34.86 | 1,063,567 | -0.14(-0.39%) |
Apr 10, 2007 | 34.84 | 35.01 | 34.80 | 34.99 | 833,951 | +0.25(+0.72%) |
Apr 09, 2007 | 34.73 | 34.80 | 34.70 | 34.74 | 552,353 | -0.03(-0.10%) |
Apr 05, 2007 | 34.71 | 34.84 | 34.60 | 34.78 | 744,975 | +0.15(+0.44%) |
Apr 04, 2007 | 34.45 | 34.85 | 34.37 | 34.62 | 3,351,432 | +0.09(+0.25%) |
Apr 03, 2007 | 34.27 | 34.56 | 34.25 | 34.54 | 2,057,930 | +0.44(+1.30%) |
Apr 02, 2007 | 34.10 | 34.18 | 33.95 | 34.09 | 935,365 | +0.12(+0.36%) |
Mar 30, 2007 | 33.81 | 34.00 | 33.79 | 33.97 | 658,231 | +0.12(+0.34%) |
Mar 29, 2007 | 33.78 | 33.92 | 33.66 | 33.86 | 346,337 | +0.35(+1.04%) |
Mar 28, 2007 | 33.61 | 33.68 | 33.45 | 33.51 | 1,224,298 | -0.31(-0.92%) |
Mar 27, 2007 | 33.77 | 33.88 | 33.71 | 33.82 | 1,389,812 | -0.21(-0.61%) |
Mar 26, 2007 | 34.02 | 34.04 | 33.65 | 34.03 | 219,091 | +0.03(+0.07%) |
Mar 23, 2007 | 33.99 | 34.08 | 33.91 | 34.00 | 371,212 | +0.18(+0.52%) |
Mar 22, 2007 | 33.98 | 34.00 | 33.74 | 33.82 | 339,639 | -0.22(-0.65%) |
Mar 21, 2007 | 33.40 | 34.08 | 33.28 | 34.05 | 724,246 | +0.82(+2.45%) |
Mar 20, 2007 | 32.84 | 33.55 | 32.81 | 33.23 | 1,213,455 | +0.32(+0.98%) |
Mar 19, 2007 | 32.75 | 32.91 | 32.69 | 32.91 | 208,567 | +0.49(+1.50%) |
Mar 16, 2007 | 32.46 | 32.64 | 32.34 | 32.42 | 429,572 | +0.11(+0.35%) |
Mar 15, 2007 | 31.98 | 32.35 | 31.95 | 32.31 | 495,587 | +0.15(+0.48%) |
Mar 14, 2007 | 31.90 | 32.16 | 31.50 | 32.16 | 792,812 | +0.12(+0.37%) |
Mar 13, 2007 | 32.84 | 32.73 | 31.99 | 32.04 | 575,952 | -0.80(-2.44%) |
Mar 12, 2007 | 32.65 | 32.89 | 32.61 | 32.84 | 483,468 | +0.13(+0.38%) |
Mar 09, 2007 | 32.76 | 32.78 | 32.61 | 32.71 | 214,308 | +0.09(+0.29%) |
Mar 08, 2007 | 32.58 | 32.75 | 32.54 | 32.62 | 428,616 | +0.34(+1.04%) |
Mar 07, 2007 | 32.26 | 32.52 | 32.05 | 32.28 | 485,063 | +0.06(+0.19%) |
Mar 06, 2007 | 31.98 | 32.33 | 31.91 | 32.22 | 484,106 | +0.87(+2.76%) |
Mar 05, 2007 | 31.45 | 31.84 | 31.06 | 31.36 | 2,089,184 | -0.65(-2.03%) |
Mar 02, 2007 | 32.19 | 32.38 | 32.00 | 32.01 | 542,467 | -0.42(-1.31%) |