Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.16 | 35.22 | 34.68 | 34.98 | 216,387 | -0.09(-0.25%) |
May 30, 2007 | 34.59 | 35.12 | 34.57 | 35.06 | 128,702 | +0.23(+0.66%) |
May 29, 2007 | 34.77 | 34.84 | 34.46 | 34.83 | 276,782 | +0.12(+0.36%) |
May 25, 2007 | 34.79 | 34.80 | 34.44 | 34.71 | 226,399 | -0.07(-0.20%) |
May 24, 2007 | 35.22 | 35.51 | 34.70 | 34.78 | 243,516 | -0.53(-1.49%) |
May 23, 2007 | 35.16 | 35.54 | 34.99 | 35.30 | 225,268 | +0.12(+0.33%) |
May 22, 2007 | 34.77 | 35.29 | 34.30 | 35.19 | 159,383 | +0.35(+1.01%) |
May 21, 2007 | 34.46 | 35.10 | 34.39 | 34.83 | 146,626 | +0.35(+1.01%) |
May 18, 2007 | 34.49 | 34.67 | 34.26 | 34.49 | 139,036 | +0.04(+0.13%) |
May 17, 2007 | 34.44 | 34.53 | 34.39 | 34.44 | 219,455 | -0.01(-0.04%) |
May 16, 2007 | 34.11 | 34.46 | 33.87 | 34.46 | 168,426 | +0.50(+1.46%) |
May 15, 2007 | 34.64 | 34.84 | 33.95 | 33.96 | 214,772 | -0.68(-1.97%) |
May 14, 2007 | 34.83 | 34.89 | 34.60 | 34.64 | 205,406 | -0.27(-0.76%) |
May 11, 2007 | 34.67 | 34.97 | 34.54 | 34.91 | 144,365 | +0.51(+1.48%) |
May 10, 2007 | 34.41 | 34.59 | 34.21 | 34.40 | 290,669 | -0.19(-0.54%) |
May 09, 2007 | 34.36 | 34.72 | 34.30 | 34.59 | 134,353 | -0.04(-0.11%) |
May 08, 2007 | 34.63 | 34.67 | 34.18 | 34.62 | 142,912 | -0.07(-0.21%) |
May 07, 2007 | 35.04 | 35.04 | 34.63 | 34.70 | 129,186 | -0.38(-1.09%) |
May 04, 2007 | 34.96 | 35.12 | 34.75 | 35.08 | 378,031 | +0.07(+0.19%) |
May 03, 2007 | 34.48 | 35.07 | 34.36 | 35.01 | 384,975 | +0.58(+1.69%) |
May 02, 2007 | 34.11 | 34.62 | 34.08 | 34.43 | 130,962 | +0.28(+0.82%) |
May 01, 2007 | 33.98 | 34.15 | 33.40 | 34.15 | 275,974 | +0.18(+0.53%) |
Apr 30, 2007 | 34.36 | 34.57 | 33.92 | 33.97 | 337,822 | -0.40(-1.17%) |
Apr 27, 2007 | 34.38 | 34.47 | 34.31 | 34.38 | 211,219 | -0.21(-0.61%) |
Apr 26, 2007 | 34.65 | 34.70 | 34.39 | 34.59 | 268,061 | -0.10(-0.29%) |
Apr 25, 2007 | 34.59 | 34.88 | 34.51 | 34.68 | 288,893 | +0.15(+0.43%) |
Apr 24, 2007 | 34.42 | 34.75 | 33.78 | 34.54 | 396,279 | +0.11(+0.31%) |
Apr 23, 2007 | 34.83 | 35.06 | 34.31 | 34.43 | 311,823 | -0.53(-1.52%) |
Apr 20, 2007 | 34.50 | 35.00 | 34.28 | 34.96 | 436,165 | +0.69(+2.01%) |
Apr 19, 2007 | 35.30 | 35.30 | 34.03 | 34.28 | 710,202 | -0.89(-2.52%) |
Apr 18, 2007 | 35.20 | 35.33 | 35.04 | 35.16 | 292,607 | -0.14(-0.39%) |
Apr 17, 2007 | 35.58 | 35.61 | 35.19 | 35.30 | 119,497 | -0.27(-0.75%) |
Apr 16, 2007 | 34.88 | 35.58 | 34.88 | 35.56 | 198,462 | +0.65(+1.86%) |
Apr 13, 2007 | 34.81 | 35.14 | 34.64 | 34.91 | 544,520 | +0.05(+0.14%) |
Apr 12, 2007 | 34.72 | 34.99 | 34.44 | 34.86 | 187,643 | +0.01(+0.02%) |
Apr 11, 2007 | 35.03 | 35.03 | 34.78 | 34.86 | 223,492 | -0.31(-0.88%) |
Apr 10, 2007 | 35.09 | 35.37 | 35.07 | 35.17 | 129,993 | +0.09(+0.25%) |
Apr 09, 2007 | 35.30 | 35.30 | 34.99 | 35.08 | 281,626 | -0.19(-0.54%) |
Apr 05, 2007 | 35.39 | 35.39 | 35.13 | 35.27 | 194,748 | +0.00(+0.00%) |
Apr 04, 2007 | 35.39 | 35.42 | 34.97 | 35.27 | 246,746 | -0.14(-0.40%) |
Apr 03, 2007 | 35.21 | 35.57 | 35.19 | 35.42 | 337,015 | +0.24(+0.69%) |
Apr 02, 2007 | 35.05 | 35.19 | 34.60 | 35.17 | 273,390 | +0.16(+0.46%) |
Mar 30, 2007 | 35.12 | 35.30 | 34.65 | 35.01 | 436,973 | -0.01(-0.04%) |
Mar 29, 2007 | 35.46 | 35.46 | 34.65 | 35.03 | 282,110 | -0.17(-0.48%) |
Mar 28, 2007 | 35.36 | 35.55 | 34.99 | 35.19 | 197,493 | -0.33(-0.94%) |
Mar 27, 2007 | 35.64 | 35.64 | 35.22 | 35.53 | 238,349 | -0.29(-0.81%) |
Mar 26, 2007 | 35.91 | 35.96 | 35.20 | 35.82 | 126,925 | -0.22(-0.60%) |
Mar 23, 2007 | 36.04 | 36.23 | 35.87 | 36.03 | 187,804 | +0.07(+0.19%) |
Mar 22, 2007 | 36.07 | 36.12 | 35.45 | 35.97 | 426,638 | +0.02(+0.05%) |
Mar 21, 2007 | 34.86 | 35.99 | 34.86 | 35.95 | 536,608 | +1.07(+3.05%) |
Mar 20, 2007 | 34.21 | 34.99 | 34.21 | 34.88 | 365,759 | +0.64(+1.88%) |
Mar 19, 2007 | 34.06 | 34.28 | 33.97 | 34.24 | 329,264 | +0.20(+0.60%) |
Mar 16, 2007 | 33.84 | 34.06 | 33.71 | 34.03 | 473,145 | +0.14(+0.42%) |
Mar 15, 2007 | 33.33 | 33.89 | 33.29 | 33.89 | 237,703 | +0.55(+1.63%) |
Mar 14, 2007 | 33.45 | 33.45 | 32.94 | 33.35 | 440,848 | +0.06(+0.19%) |
Mar 13, 2007 | 33.65 | 33.71 | 33.23 | 33.29 | 416,787 | -0.59(-1.74%) |
Mar 12, 2007 | 33.71 | 33.90 | 33.61 | 33.87 | 187,320 | -0.02(-0.05%) |
Mar 09, 2007 | 33.92 | 33.93 | 33.56 | 33.89 | 313,761 | +0.19(+0.55%) |
Mar 08, 2007 | 33.74 | 33.86 | 33.58 | 33.71 | 187,158 | +0.11(+0.31%) |
Mar 07, 2007 | 33.50 | 33.64 | 33.36 | 33.60 | 225,753 | +0.05(+0.15%) |
Mar 06, 2007 | 33.33 | 33.61 | 33.29 | 33.55 | 283,402 | +0.51(+1.56%) |
Mar 05, 2007 | 33.40 | 33.66 | 32.85 | 33.04 | 370,119 | -0.40(-1.20%) |
Mar 02, 2007 | 33.15 | 33.64 | 33.15 | 33.44 | 254,497 | +0.12(+0.37%) |