Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.62 | 37.15 | 36.51 | 36.86 | 1,054,855 | +0.28(+0.77%) |
May 30, 2007 | 36.36 | 36.72 | 36.15 | 36.58 | 767,116 | +0.18(+0.49%) |
May 29, 2007 | 36.47 | 36.95 | 36.32 | 36.40 | 911,651 | +0.38(+1.05%) |
May 25, 2007 | 36.00 | 36.24 | 35.83 | 36.02 | 416,648 | +0.07(+0.19%) |
May 24, 2007 | 36.24 | 36.48 | 35.82 | 35.95 | 1,085,287 | -0.37(-1.02%) |
May 23, 2007 | 36.81 | 36.95 | 36.25 | 36.32 | 1,769,750 | +0.18(+0.50%) |
May 22, 2007 | 36.20 | 36.43 | 35.01 | 36.14 | 3,376,233 | -1.56(-4.14%) |
May 21, 2007 | 36.83 | 37.70 | 36.80 | 37.70 | 1,658,463 | +0.72(+1.95%) |
May 18, 2007 | 36.57 | 37.01 | 36.57 | 36.98 | 490,105 | +0.27(+0.74%) |
May 17, 2007 | 36.85 | 37.08 | 36.38 | 36.71 | 748,932 | -0.08(-0.22%) |
May 16, 2007 | 36.65 | 37.00 | 36.46 | 36.79 | 712,329 | +0.20(+0.55%) |
May 15, 2007 | 36.65 | 37.00 | 36.40 | 36.59 | 510,381 | -0.07(-0.19%) |
May 14, 2007 | 36.76 | 37.13 | 36.50 | 36.66 | 582,844 | -0.19(-0.52%) |
May 11, 2007 | 36.23 | 36.92 | 36.00 | 36.85 | 942,755 | +0.68(+1.88%) |
May 10, 2007 | 36.31 | 36.44 | 35.97 | 36.17 | 650,269 | -0.07(-0.19%) |
May 09, 2007 | 35.76 | 36.41 | 35.66 | 36.24 | 703,731 | +0.42(+1.17%) |
May 08, 2007 | 35.71 | 36.04 | 35.55 | 35.82 | 662,553 | +0.14(+0.39%) |
May 07, 2007 | 35.47 | 35.93 | 35.47 | 35.68 | 473,770 | +0.08(+0.22%) |
May 04, 2007 | 35.64 | 35.64 | 35.31 | 35.60 | 507,342 | +0.02(+0.06%) |
May 03, 2007 | 35.44 | 35.64 | 35.19 | 35.58 | 542,110 | +0.24(+0.68%) |
May 02, 2007 | 35.26 | 35.42 | 34.90 | 35.34 | 532,866 | +0.11(+0.31%) |
May 01, 2007 | 35.53 | 35.78 | 34.94 | 35.23 | 840,984 | -0.31(-0.87%) |
Apr 30, 2007 | 35.91 | 36.08 | 35.51 | 35.54 | 489,747 | -0.36(-1.00%) |
Apr 27, 2007 | 36.02 | 36.35 | 35.74 | 35.90 | 652,489 | -0.18(-0.50%) |
Apr 26, 2007 | 36.11 | 36.24 | 35.96 | 36.08 | 676,794 | +0.08(+0.22%) |
Apr 25, 2007 | 36.29 | 36.42 | 35.92 | 36.00 | 899,069 | -0.06(-0.17%) |
Apr 24, 2007 | 35.54 | 36.27 | 35.53 | 36.06 | 806,137 | +0.71(+2.01%) |
Apr 23, 2007 | 36.01 | 36.02 | 35.33 | 35.35 | 681,757 | -0.54(-1.50%) |
Apr 20, 2007 | 35.98 | 36.43 | 35.72 | 35.89 | 422,865 | +0.04(+0.11%) |
Apr 19, 2007 | 35.82 | 35.91 | 35.31 | 35.85 | 984,569 | +0.02(+0.06%) |
Apr 18, 2007 | 35.73 | 35.92 | 34.96 | 35.83 | 1,061,955 | +0.10(+0.28%) |
Apr 17, 2007 | 36.22 | 36.22 | 35.48 | 35.73 | 623,129 | -0.34(-0.94%) |
Apr 16, 2007 | 36.00 | 36.42 | 35.91 | 36.07 | 721,665 | +0.17(+0.47%) |
Apr 13, 2007 | 35.62 | 36.04 | 35.30 | 35.90 | 723,643 | +0.37(+1.04%) |
Apr 12, 2007 | 35.18 | 35.58 | 34.96 | 35.53 | 667,078 | +0.21(+0.59%) |
Apr 11, 2007 | 35.52 | 35.52 | 35.14 | 35.32 | 721,348 | -0.13(-0.37%) |
Apr 10, 2007 | 35.43 | 35.58 | 35.10 | 35.45 | 821,897 | +0.09(+0.25%) |
Apr 09, 2007 | 35.52 | 35.54 | 35.12 | 35.36 | 921,770 | -0.17(-0.48%) |
Apr 05, 2007 | 35.69 | 35.82 | 35.44 | 35.53 | 668,064 | -0.52(-1.44%) |
Apr 04, 2007 | 36.21 | 36.21 | 35.69 | 36.05 | 759,783 | -0.10(-0.28%) |
Apr 03, 2007 | 35.69 | 36.27 | 35.69 | 36.15 | 396,028 | +0.54(+1.52%) |
Apr 02, 2007 | 35.96 | 36.13 | 35.45 | 35.61 | 519,394 | -0.20(-0.56%) |
Mar 30, 2007 | 35.46 | 35.95 | 35.46 | 35.81 | 435,076 | +0.25(+0.70%) |
Mar 29, 2007 | 35.53 | 35.67 | 35.24 | 35.56 | 237,663 | +0.18(+0.51%) |
Mar 28, 2007 | 35.90 | 35.99 | 35.36 | 35.38 | 374,885 | -0.57(-1.59%) |
Mar 27, 2007 | 36.13 | 36.19 | 35.84 | 35.95 | 215,877 | -0.20(-0.55%) |
Mar 26, 2007 | 36.11 | 36.40 | 35.64 | 36.15 | 604,642 | +0.01(+0.03%) |
Mar 23, 2007 | 36.22 | 36.40 | 36.04 | 36.14 | 344,887 | -0.02(-0.06%) |
Mar 22, 2007 | 36.25 | 36.44 | 35.85 | 36.16 | 350,700 | -0.05(-0.14%) |
Mar 21, 2007 | 35.37 | 36.23 | 35.14 | 36.21 | 886,527 | +0.81(+2.29%) |
Mar 20, 2007 | 35.24 | 35.44 | 35.20 | 35.40 | 371,543 | +0.18(+0.51%) |
Mar 19, 2007 | 35.37 | 35.63 | 34.98 | 35.22 | 450,220 | -0.14(-0.40%) |
Mar 16, 2007 | 35.38 | 35.41 | 35.01 | 35.36 | 665,548 | +0.04(+0.11%) |
Mar 15, 2007 | 35.58 | 35.93 | 35.25 | 35.32 | 758,214 | -0.15(-0.42%) |
Mar 14, 2007 | 35.72 | 35.75 | 34.86 | 35.47 | 880,198 | -0.08(-0.23%) |
Mar 13, 2007 | 35.88 | 35.89 | 35.35 | 35.55 | 630,700 | -0.33(-0.92%) |
Mar 12, 2007 | 36.26 | 36.54 | 35.82 | 35.88 | 693,188 | -0.59(-1.62%) |
Mar 09, 2007 | 35.90 | 36.48 | 35.66 | 36.47 | 1,124,473 | +0.67(+1.87%) |
Mar 08, 2007 | 38.18 | 38.22 | 35.50 | 35.80 | 2,857,783 | -2.24(-5.89%) |
Mar 07, 2007 | 37.16 | 38.74 | 36.95 | 38.04 | 1,583,873 | +0.98(+2.64%) |
Mar 06, 2007 | 36.49 | 37.16 | 36.30 | 37.06 | 1,142,341 | +0.71(+1.95%) |
Mar 05, 2007 | 36.55 | 37.00 | 36.33 | 36.35 | 440,308 | -0.31(-0.85%) |
Mar 02, 2007 | 37.01 | 37.11 | 36.60 | 36.66 | 539,765 | -0.34(-0.92%) |