Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.90 | 35.11 | 34.41 | 34.63 | 1,554,230 | -0.17(-0.49%) |
May 30, 2007 | 35.75 | 35.90 | 33.57 | 34.80 | 5,022,955 | -2.25(-6.07%) |
May 29, 2007 | 36.53 | 37.25 | 36.54 | 37.05 | 1,404,400 | +1.02(+2.83%) |
May 25, 2007 | 35.92 | 36.51 | 35.90 | 36.03 | 485,100 | +0.08(+0.22%) |
May 24, 2007 | 36.83 | 36.76 | 35.70 | 35.95 | 1,076,600 | -0.98(-2.65%) |
May 23, 2007 | 37.56 | 37.63 | 36.86 | 36.93 | 846,500 | -0.47(-1.26%) |
May 22, 2007 | 37.65 | 37.74 | 37.31 | 37.40 | 347,100 | -0.15(-0.40%) |
May 21, 2007 | 37.66 | 37.73 | 37.11 | 37.55 | 543,550 | +0.56(+1.51%) |
May 18, 2007 | 37.14 | 37.31 | 36.66 | 36.99 | 538,000 | -0.14(-0.38%) |
May 17, 2007 | 37.26 | 37.35 | 36.95 | 37.13 | 457,040 | +0.00(+0.00%) |
May 16, 2007 | 37.64 | 37.64 | 36.80 | 37.13 | 921,800 | -0.09(-0.24%) |
May 15, 2007 | 37.78 | 37.82 | 37.13 | 37.22 | 616,400 | -0.47(-1.25%) |
May 14, 2007 | 38.03 | 38.16 | 37.50 | 37.69 | 713,731 | +0.17(+0.45%) |
May 11, 2007 | 37.48 | 37.74 | 37.10 | 37.52 | 873,830 | +0.01(+0.03%) |
May 10, 2007 | 38.28 | 38.40 | 37.36 | 37.51 | 728,884 | -0.77(-2.01%) |
May 09, 2007 | 37.78 | 38.49 | 37.70 | 38.28 | 623,700 | +0.40(+1.06%) |
May 08, 2007 | 37.69 | 37.90 | 37.08 | 37.88 | 657,600 | +0.12(+0.32%) |
May 07, 2007 | 38.32 | 38.94 | 37.70 | 37.76 | 1,134,983 | -0.32(-0.84%) |
May 04, 2007 | 38.50 | 38.53 | 37.76 | 38.08 | 683,100 | -0.42(-1.09%) |
May 03, 2007 | 37.69 | 38.50 | 37.49 | 38.50 | 1,092,510 | +0.75(+1.99%) |
May 02, 2007 | 35.60 | 37.75 | 35.53 | 37.75 | 1,549,050 | +2.17(+6.10%) |
May 01, 2007 | 36.02 | 36.02 | 35.50 | 35.58 | 1,715,630 | +0.29(+0.82%) |
Apr 30, 2007 | 35.44 | 35.57 | 35.11 | 35.29 | 824,000 | -0.20(-0.56%) |
Apr 27, 2007 | 35.56 | 35.66 | 35.30 | 35.49 | 607,293 | -0.06(-0.17%) |
Apr 26, 2007 | 35.73 | 35.81 | 35.45 | 35.55 | 1,188,560 | +0.53(+1.51%) |
Apr 25, 2007 | 35.13 | 35.51 | 34.84 | 35.02 | 864,565 | +0.11(+0.32%) |
Apr 24, 2007 | 35.15 | 35.49 | 34.85 | 34.91 | 691,522 | -0.24(-0.68%) |
Apr 23, 2007 | 35.71 | 35.71 | 35.06 | 35.15 | 600,000 | -0.54(-1.51%) |
Apr 20, 2007 | 36.22 | 36.22 | 35.55 | 35.69 | 1,133,350 | -0.25(-0.70%) |
Apr 19, 2007 | 36.29 | 36.66 | 35.93 | 35.94 | 695,300 | -0.75(-2.04%) |
Apr 18, 2007 | 36.81 | 36.90 | 36.26 | 36.69 | 663,180 | -0.12(-0.33%) |
Apr 17, 2007 | 36.98 | 37.39 | 36.68 | 36.81 | 847,900 | +0.14(+0.38%) |
Apr 16, 2007 | 36.75 | 37.04 | 36.51 | 36.67 | 692,787 | +0.31(+0.85%) |
Apr 13, 2007 | 36.50 | 36.59 | 36.27 | 36.36 | 778,500 | -0.30(-0.82%) |
Apr 12, 2007 | 36.62 | 36.94 | 36.28 | 36.66 | 922,160 | -0.16(-0.43%) |
Apr 11, 2007 | 37.80 | 37.86 | 36.64 | 36.82 | 735,600 | -1.18(-3.11%) |
Apr 10, 2007 | 37.48 | 38.35 | 37.48 | 38.00 | 764,800 | +0.80(+2.15%) |
Apr 09, 2007 | 37.62 | 37.88 | 37.11 | 37.20 | 365,000 | -0.47(-1.25%) |
Apr 05, 2007 | 37.49 | 37.86 | 37.36 | 37.67 | 438,000 | +0.20(+0.53%) |
Apr 04, 2007 | 36.81 | 37.54 | 36.77 | 37.47 | 486,300 | +0.71(+1.93%) |
Apr 03, 2007 | 36.60 | 36.86 | 36.22 | 36.76 | 435,400 | +0.33(+0.91%) |
Apr 02, 2007 | 36.85 | 36.86 | 36.10 | 36.43 | 628,600 | -0.30(-0.82%) |
Mar 30, 2007 | 36.62 | 36.98 | 36.43 | 36.73 | 529,800 | -0.05(-0.14%) |
Mar 29, 2007 | 37.00 | 37.00 | 36.43 | 36.78 | 518,300 | +0.47(+1.29%) |
Mar 28, 2007 | 36.02 | 36.38 | 35.87 | 36.31 | 706,957 | +0.24(+0.67%) |
Mar 27, 2007 | 37.00 | 37.00 | 36.07 | 36.07 | 719,700 | -1.16(-3.12%) |
Mar 26, 2007 | 37.65 | 37.65 | 37.10 | 37.23 | 371,500 | -0.57(-1.51%) |
Mar 23, 2007 | 37.61 | 38.00 | 37.47 | 37.80 | 593,400 | +0.20(+0.53%) |
Mar 22, 2007 | 37.57 | 37.70 | 37.06 | 37.60 | 603,121 | +0.04(+0.11%) |
Mar 21, 2007 | 37.44 | 37.70 | 37.17 | 37.56 | 530,400 | +0.12(+0.32%) |
Mar 20, 2007 | 36.72 | 37.65 | 36.60 | 37.44 | 1,067,700 | +0.64(+1.74%) |
Mar 19, 2007 | 35.64 | 37.21 | 35.44 | 36.80 | 986,741 | +1.19(+3.34%) |
Mar 16, 2007 | 35.90 | 35.98 | 35.24 | 35.61 | 593,400 | -0.33(-0.92%) |
Mar 15, 2007 | 35.95 | 36.27 | 35.66 | 35.94 | 989,300 | -0.39(-1.07%) |
Mar 14, 2007 | 36.25 | 36.44 | 36.01 | 36.33 | 860,100 | +0.18(+0.50%) |
Mar 13, 2007 | 36.60 | 36.76 | 35.63 | 36.15 | 1,168,500 | -0.45(-1.23%) |
Mar 12, 2007 | 36.73 | 36.95 | 36.21 | 36.60 | 1,194,800 | -0.41(-1.11%) |
Mar 09, 2007 | 37.99 | 38.00 | 36.50 | 37.01 | 1,055,000 | -0.76(-2.01%) |
Mar 08, 2007 | 38.43 | 38.43 | 37.77 | 37.77 | 965,500 | -0.04(-0.11%) |
Mar 07, 2007 | 38.11 | 38.18 | 37.59 | 37.81 | 894,500 | -0.47(-1.23%) |
Mar 06, 2007 | 38.77 | 38.77 | 38.10 | 38.28 | 681,100 | +0.37(+0.98%) |
Mar 05, 2007 | 38.56 | 38.89 | 37.90 | 37.91 | 1,052,100 | -0.79(-2.04%) |
Mar 02, 2007 | 39.00 | 39.44 | 38.33 | 38.70 | 1,479,900 | -0.09(-0.23%) |