Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.04 | 37.43 | 36.99 | 37.30 | 351,289 | +0.10(+0.27%) |
May 30, 2007 | 36.86 | 37.24 | 36.79 | 37.20 | 244,345 | +0.17(+0.46%) |
May 29, 2007 | 37.07 | 37.50 | 36.82 | 37.03 | 141,480 | -0.05(-0.13%) |
May 25, 2007 | 36.91 | 37.22 | 36.78 | 37.08 | 174,432 | +0.14(+0.38%) |
May 24, 2007 | 37.34 | 37.80 | 36.70 | 36.94 | 263,319 | -0.46(-1.23%) |
May 23, 2007 | 38.00 | 38.00 | 37.35 | 37.40 | 229,144 | -0.60(-1.58%) |
May 22, 2007 | 36.74 | 38.05 | 36.65 | 38.00 | 554,023 | +1.17(+3.18%) |
May 21, 2007 | 36.85 | 36.89 | 36.31 | 36.83 | 203,026 | -0.05(-0.14%) |
May 18, 2007 | 36.54 | 37.15 | 36.42 | 36.88 | 390,839 | +0.33(+0.90%) |
May 17, 2007 | 36.91 | 37.06 | 36.36 | 36.55 | 223,140 | -0.38(-1.03%) |
May 16, 2007 | 36.22 | 36.97 | 36.17 | 36.93 | 375,450 | +0.78(+2.16%) |
May 15, 2007 | 36.00 | 36.69 | 35.88 | 36.15 | 451,729 | +0.25(+0.70%) |
May 14, 2007 | 35.42 | 36.10 | 35.42 | 35.90 | 351,244 | +0.48(+1.36%) |
May 11, 2007 | 35.38 | 36.03 | 35.25 | 35.42 | 187,074 | +0.15(+0.43%) |
May 10, 2007 | 35.55 | 36.01 | 35.13 | 35.27 | 414,583 | -0.25(-0.70%) |
May 09, 2007 | 35.82 | 36.06 | 35.31 | 35.52 | 706,420 | -0.48(-1.33%) |
May 08, 2007 | 35.69 | 36.28 | 35.50 | 36.00 | 577,741 | +0.27(+0.76%) |
May 07, 2007 | 35.15 | 35.76 | 35.00 | 35.73 | 308,857 | +0.23(+0.65%) |
May 04, 2007 | 35.11 | 35.54 | 35.11 | 35.50 | 508,587 | +0.32(+0.91%) |
May 03, 2007 | 35.06 | 35.55 | 34.91 | 35.18 | 634,579 | +0.34(+0.98%) |
May 02, 2007 | 33.91 | 35.00 | 33.86 | 34.84 | 1,338,887 | +1.07(+3.15%) |
May 01, 2007 | 33.33 | 34.05 | 32.47 | 33.77 | 1,822,973 | +2.42(+7.74%) |
Apr 30, 2007 | 30.25 | 32.46 | 29.76 | 31.35 | 2,498,734 | +0.91(+2.99%) |
Apr 27, 2007 | 31.84 | 31.92 | 30.28 | 30.44 | 1,054,212 | -1.43(-4.49%) |
Apr 26, 2007 | 32.02 | 32.35 | 31.78 | 31.87 | 221,501 | -0.24(-0.75%) |
Apr 25, 2007 | 31.89 | 32.35 | 31.64 | 32.11 | 327,047 | +0.37(+1.17%) |
Apr 24, 2007 | 31.74 | 31.85 | 31.56 | 31.74 | 366,603 | -0.07(-0.22%) |
Apr 23, 2007 | 32.21 | 32.21 | 31.80 | 31.81 | 300,690 | -0.48(-1.49%) |
Apr 20, 2007 | 32.26 | 32.58 | 32.07 | 32.29 | 329,477 | +0.22(+0.69%) |
Apr 19, 2007 | 31.86 | 32.20 | 31.81 | 32.07 | 539,300 | +0.04(+0.12%) |
Apr 18, 2007 | 32.12 | 32.17 | 31.95 | 32.03 | 713,323 | -0.33(-1.02%) |
Apr 17, 2007 | 32.72 | 33.02 | 32.30 | 32.36 | 542,061 | -0.30(-0.92%) |
Apr 16, 2007 | 32.59 | 32.80 | 32.36 | 32.66 | 431,012 | +0.12(+0.37%) |
Apr 13, 2007 | 33.05 | 33.20 | 32.34 | 32.54 | 693,572 | -0.56(-1.69%) |
Apr 12, 2007 | 33.24 | 33.39 | 32.82 | 33.10 | 333,780 | -0.16(-0.48%) |
Apr 11, 2007 | 33.85 | 33.85 | 33.11 | 33.26 | 548,251 | -0.51(-1.51%) |
Apr 10, 2007 | 34.05 | 34.45 | 33.67 | 33.77 | 437,142 | -0.22(-0.65%) |
Apr 09, 2007 | 33.29 | 34.00 | 33.23 | 33.99 | 291,846 | +0.71(+2.13%) |
Apr 05, 2007 | 32.29 | 33.33 | 32.29 | 33.28 | 353,517 | +1.05(+3.26%) |
Apr 04, 2007 | 32.29 | 32.33 | 32.08 | 32.23 | 230,860 | -0.07(-0.22%) |
Apr 03, 2007 | 32.44 | 32.62 | 32.19 | 32.30 | 365,712 | -0.07(-0.22%) |
Apr 02, 2007 | 32.38 | 32.61 | 32.31 | 32.37 | 193,044 | -0.06(-0.19%) |
Mar 30, 2007 | 32.70 | 32.70 | 32.33 | 32.43 | 335,755 | -0.16(-0.49%) |
Mar 29, 2007 | 32.61 | 32.73 | 32.41 | 32.59 | 163,801 | +0.06(+0.18%) |
Mar 28, 2007 | 32.17 | 32.61 | 32.02 | 32.53 | 274,356 | +0.09(+0.28%) |
Mar 27, 2007 | 32.62 | 32.62 | 32.24 | 32.44 | 102,151 | -0.26(-0.80%) |
Mar 26, 2007 | 32.78 | 32.80 | 32.30 | 32.70 | 299,372 | -0.23(-0.70%) |
Mar 23, 2007 | 32.37 | 32.96 | 32.37 | 32.93 | 138,725 | +0.40(+1.23%) |
Mar 22, 2007 | 32.78 | 32.78 | 32.24 | 32.53 | 162,623 | -0.19(-0.58%) |
Mar 21, 2007 | 32.04 | 32.90 | 32.03 | 32.72 | 182,719 | +0.60(+1.87%) |
Mar 20, 2007 | 32.04 | 32.13 | 31.69 | 32.12 | 133,596 | -0.04(-0.12%) |
Mar 19, 2007 | 32.05 | 32.35 | 31.89 | 32.16 | 206,512 | +0.25(+0.78%) |
Mar 16, 2007 | 31.70 | 32.17 | 31.50 | 31.91 | 331,657 | +0.13(+0.41%) |
Mar 15, 2007 | 31.21 | 31.86 | 30.82 | 31.78 | 127,240 | +0.60(+1.92%) |
Mar 14, 2007 | 31.32 | 31.71 | 30.46 | 31.18 | 287,059 | -0.28(-0.89%) |
Mar 13, 2007 | 31.74 | 32.05 | 31.30 | 31.46 | 339,548 | -0.28(-0.88%) |
Mar 12, 2007 | 31.55 | 31.77 | 31.53 | 31.74 | 104,612 | -0.02(-0.06%) |
Mar 09, 2007 | 31.95 | 32.02 | 31.48 | 31.76 | 136,278 | +0.09(+0.28%) |
Mar 08, 2007 | 32.15 | 32.28 | 31.42 | 31.67 | 256,989 | -0.18(-0.57%) |
Mar 07, 2007 | 32.38 | 32.38 | 31.79 | 31.85 | 309,283 | -0.49(-1.52%) |
Mar 06, 2007 | 31.95 | 32.38 | 31.88 | 32.34 | 233,501 | +0.50(+1.57%) |
Mar 05, 2007 | 31.62 | 32.24 | 31.21 | 31.84 | 295,605 | +0.06(+0.19%) |
Mar 02, 2007 | 31.55 | 32.20 | 31.50 | 31.78 | 285,782 | +0.06(+0.19%) |