Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.94 | 37.29 | 36.78 | 37.11 | 736,067 | +0.17(+0.45%) |
May 30, 2007 | 36.93 | 37.06 | 36.76 | 36.94 | 736,344 | +0.01(+0.04%) |
May 29, 2007 | 37.18 | 37.40 | 36.87 | 36.93 | 473,788 | -0.25(-0.68%) |
May 25, 2007 | 36.48 | 37.40 | 36.47 | 37.18 | 688,895 | +0.85(+2.33%) |
May 24, 2007 | 37.30 | 37.47 | 36.30 | 36.33 | 765,255 | -0.93(-2.48%) |
May 23, 2007 | 37.53 | 37.84 | 37.21 | 37.26 | 448,059 | -0.27(-0.73%) |
May 22, 2007 | 37.19 | 37.54 | 37.17 | 37.53 | 886,158 | +0.12(+0.33%) |
May 21, 2007 | 36.89 | 37.44 | 36.86 | 37.41 | 773,555 | +0.56(+1.53%) |
May 18, 2007 | 37.07 | 37.19 | 36.73 | 36.85 | 483,195 | -0.02(-0.06%) |
May 17, 2007 | 36.72 | 37.01 | 36.70 | 36.87 | 494,123 | +0.06(+0.16%) |
May 16, 2007 | 37.08 | 37.25 | 36.76 | 36.81 | 559,970 | -0.22(-0.59%) |
May 15, 2007 | 36.78 | 37.28 | 36.70 | 37.03 | 760,137 | +0.24(+0.65%) |
May 14, 2007 | 36.89 | 37.07 | 36.60 | 36.79 | 522,066 | -0.10(-0.27%) |
May 11, 2007 | 36.75 | 37.04 | 36.66 | 36.89 | 678,521 | -0.03(-0.08%) |
May 10, 2007 | 37.36 | 37.42 | 36.82 | 36.92 | 677,691 | -0.48(-1.28%) |
May 09, 2007 | 37.41 | 37.60 | 37.10 | 37.40 | 845,903 | -0.04(-0.10%) |
May 08, 2007 | 37.65 | 37.73 | 37.28 | 37.43 | 765,255 | -0.21(-0.56%) |
May 07, 2007 | 37.49 | 38.05 | 37.46 | 37.64 | 855,863 | +0.15(+0.40%) |
May 04, 2007 | 38.13 | 38.31 | 37.25 | 37.49 | 1,275,329 | -0.64(-1.69%) |
May 03, 2007 | 36.33 | 38.23 | 36.27 | 38.13 | 3,645,615 | +3.07(+8.76%) |
May 02, 2007 | 34.97 | 35.31 | 34.94 | 35.06 | 1,027,257 | +0.14(+0.41%) |
May 01, 2007 | 35.13 | 35.31 | 34.81 | 34.92 | 658,739 | -0.27(-0.76%) |
Apr 30, 2007 | 35.26 | 35.53 | 35.13 | 35.18 | 604,374 | +0.01(+0.04%) |
Apr 27, 2007 | 35.36 | 35.36 | 34.97 | 35.17 | 921,017 | -0.22(-0.61%) |
Apr 26, 2007 | 35.65 | 35.68 | 35.18 | 35.39 | 545,030 | -0.30(-0.83%) |
Apr 25, 2007 | 34.84 | 35.75 | 34.83 | 35.68 | 800,530 | +0.88(+2.53%) |
Apr 24, 2007 | 34.99 | 35.13 | 34.61 | 34.80 | 439,067 | -0.25(-0.70%) |
Apr 23, 2007 | 35.42 | 35.42 | 34.90 | 35.05 | 500,625 | +0.03(+0.08%) |
Apr 20, 2007 | 34.88 | 35.10 | 34.74 | 35.02 | 500,210 | +0.30(+0.87%) |
Apr 19, 2007 | 34.59 | 34.81 | 34.39 | 34.71 | 312,631 | -0.04(-0.10%) |
Apr 18, 2007 | 34.91 | 34.94 | 34.59 | 34.75 | 371,007 | -0.16(-0.46%) |
Apr 17, 2007 | 34.98 | 35.15 | 34.78 | 34.91 | 278,186 | -0.03(-0.08%) |
Apr 16, 2007 | 34.55 | 34.94 | 34.45 | 34.94 | 359,111 | +0.48(+1.38%) |
Apr 13, 2007 | 34.66 | 34.74 | 34.41 | 34.46 | 310,418 | -0.20(-0.56%) |
Apr 12, 2007 | 34.23 | 34.66 | 34.11 | 34.66 | 433,395 | +0.45(+1.31%) |
Apr 11, 2007 | 34.40 | 34.45 | 34.13 | 34.21 | 366,027 | -0.33(-0.94%) |
Apr 10, 2007 | 34.68 | 34.73 | 34.50 | 34.53 | 213,447 | -0.12(-0.33%) |
Apr 09, 2007 | 34.42 | 34.78 | 34.42 | 34.65 | 312,216 | +0.23(+0.67%) |
Apr 05, 2007 | 34.48 | 34.53 | 34.29 | 34.42 | 237,793 | -0.07(-0.21%) |
Apr 04, 2007 | 34.56 | 34.72 | 34.42 | 34.49 | 361,047 | -0.06(-0.19%) |
Apr 03, 2007 | 34.16 | 34.63 | 34.11 | 34.55 | 467,563 | +0.48(+1.40%) |
Apr 02, 2007 | 34.03 | 34.17 | 33.94 | 34.08 | 460,647 | -0.06(-0.17%) |
Mar 30, 2007 | 34.19 | 34.49 | 33.81 | 34.14 | 679,627 | +0.03(+0.08%) |
Mar 29, 2007 | 34.27 | 34.49 | 33.88 | 34.11 | 590,679 | -0.06(-0.17%) |
Mar 28, 2007 | 34.48 | 34.51 | 34.06 | 34.16 | 697,334 | -0.32(-0.92%) |
Mar 27, 2007 | 34.71 | 34.71 | 34.31 | 34.48 | 558,448 | -0.22(-0.65%) |
Mar 26, 2007 | 34.55 | 34.81 | 34.25 | 34.71 | 614,888 | +0.07(+0.19%) |
Mar 23, 2007 | 34.67 | 34.89 | 34.46 | 34.64 | 588,881 | +0.01(+0.02%) |
Mar 22, 2007 | 34.38 | 34.67 | 34.33 | 34.63 | 824,323 | +0.26(+0.76%) |
Mar 21, 2007 | 33.91 | 34.48 | 33.74 | 34.37 | 831,655 | +0.53(+1.58%) |
Mar 20, 2007 | 33.35 | 33.90 | 33.19 | 33.84 | 1,422,335 | +0.53(+1.58%) |
Mar 19, 2007 | 33.17 | 33.51 | 33.17 | 33.31 | 1,382,633 | -0.10(-0.30%) |
Mar 16, 2007 | 33.78 | 33.86 | 33.35 | 33.41 | 839,125 | -0.33(-0.96%) |
Mar 15, 2007 | 33.49 | 34.03 | 33.49 | 33.74 | 729,289 | +0.16(+0.47%) |
Mar 14, 2007 | 33.42 | 33.72 | 33.09 | 33.58 | 855,586 | +0.17(+0.50%) |
Mar 13, 2007 | 33.90 | 33.95 | 33.40 | 33.41 | 821,280 | -0.49(-1.45%) |
Mar 12, 2007 | 33.72 | 34.00 | 33.63 | 33.90 | 491,772 | +0.13(+0.39%) |
Mar 09, 2007 | 33.80 | 33.90 | 33.64 | 33.77 | 595,659 | +0.04(+0.13%) |
Mar 08, 2007 | 33.54 | 33.97 | 33.54 | 33.73 | 581,688 | +0.22(+0.67%) |
Mar 07, 2007 | 33.58 | 33.93 | 33.50 | 33.51 | 580,304 | -0.22(-0.64%) |
Mar 06, 2007 | 33.43 | 33.92 | 33.41 | 33.72 | 610,323 | +0.47(+1.41%) |
Mar 05, 2007 | 33.20 | 33.59 | 33.09 | 33.25 | 617,239 | -0.02(-0.07%) |
Mar 02, 2007 | 33.87 | 33.91 | 33.27 | 33.27 | 650,854 | -0.59(-1.73%) |