Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.46 | 38.97 | 38.14 | 38.30 | 109,400 | -0.01(-0.03%) |
May 30, 2007 | 39.72 | 39.72 | 38.28 | 38.31 | 126,400 | -1.41(-3.55%) |
May 29, 2007 | 38.50 | 39.99 | 38.42 | 39.72 | 212,100 | +1.42(+3.71%) |
May 25, 2007 | 38.37 | 38.66 | 37.90 | 38.30 | 114,400 | +0.01(+0.03%) |
May 24, 2007 | 38.40 | 38.48 | 38.02 | 38.29 | 113,600 | -0.01(-0.03%) |
May 23, 2007 | 38.24 | 38.50 | 37.96 | 38.30 | 85,900 | +0.28(+0.74%) |
May 22, 2007 | 37.05 | 38.35 | 36.99 | 38.02 | 114,941 | +1.31(+3.57%) |
May 21, 2007 | 35.74 | 36.99 | 35.43 | 36.71 | 138,590 | +1.14(+3.20%) |
May 18, 2007 | 35.27 | 35.63 | 35.15 | 35.57 | 67,900 | +0.31(+0.88%) |
May 17, 2007 | 35.65 | 35.65 | 35.15 | 35.26 | 126,400 | -0.36(-1.01%) |
May 16, 2007 | 35.32 | 35.62 | 35.01 | 35.62 | 62,700 | +0.48(+1.37%) |
May 15, 2007 | 35.37 | 35.46 | 34.77 | 35.14 | 87,600 | -0.14(-0.40%) |
May 14, 2007 | 35.50 | 35.50 | 35.23 | 35.28 | 51,500 | -0.18(-0.51%) |
May 11, 2007 | 35.25 | 35.89 | 35.13 | 35.46 | 71,100 | +0.33(+0.94%) |
May 10, 2007 | 35.17 | 35.96 | 34.60 | 35.13 | 131,200 | -0.13(-0.37%) |
May 09, 2007 | 34.75 | 35.40 | 34.16 | 35.26 | 257,900 | +0.51(+1.47%) |
May 08, 2007 | 33.65 | 35.41 | 33.45 | 34.75 | 272,500 | +1.16(+3.45%) |
May 07, 2007 | 33.93 | 34.00 | 33.39 | 33.59 | 55,900 | -0.34(-1.00%) |
May 04, 2007 | 33.70 | 33.93 | 33.67 | 33.93 | 51,100 | +0.37(+1.10%) |
May 03, 2007 | 33.09 | 33.64 | 32.66 | 33.56 | 89,000 | +0.49(+1.48%) |
May 02, 2007 | 33.57 | 33.57 | 32.67 | 33.07 | 105,600 | -0.49(-1.46%) |
May 01, 2007 | 32.26 | 33.68 | 32.26 | 33.56 | 71,700 | +1.35(+4.19%) |
Apr 30, 2007 | 33.43 | 33.43 | 32.07 | 32.21 | 70,400 | -1.12(-3.36%) |
Apr 27, 2007 | 33.25 | 33.42 | 32.63 | 33.33 | 42,400 | -0.01(-0.03%) |
Apr 26, 2007 | 34.24 | 34.24 | 33.16 | 33.34 | 57,300 | -0.92(-2.69%) |
Apr 25, 2007 | 34.50 | 34.50 | 33.85 | 34.26 | 37,200 | -0.21(-0.61%) |
Apr 24, 2007 | 34.30 | 34.58 | 34.06 | 34.47 | 32,900 | +0.23(+0.67%) |
Apr 23, 2007 | 34.00 | 34.32 | 33.90 | 34.24 | 39,600 | +0.19(+0.56%) |
Apr 20, 2007 | 34.30 | 34.38 | 33.90 | 34.05 | 94,800 | +0.00(+0.00%) |
Apr 19, 2007 | 33.60 | 34.27 | 33.49 | 34.05 | 73,700 | +0.17(+0.50%) |
Apr 18, 2007 | 33.60 | 34.04 | 33.44 | 33.88 | 37,500 | +0.13(+0.39%) |
Apr 17, 2007 | 34.55 | 34.60 | 33.71 | 33.75 | 44,000 | -0.73(-2.12%) |
Apr 16, 2007 | 34.10 | 34.50 | 34.01 | 34.48 | 40,900 | +0.40(+1.17%) |
Apr 13, 2007 | 33.26 | 34.08 | 33.14 | 34.08 | 48,600 | +0.81(+2.43%) |
Apr 12, 2007 | 33.50 | 33.76 | 33.05 | 33.27 | 67,500 | -0.33(-0.98%) |
Apr 11, 2007 | 33.98 | 34.17 | 33.18 | 33.60 | 54,400 | -0.26(-0.77%) |
Apr 10, 2007 | 33.15 | 34.23 | 33.15 | 33.86 | 56,700 | +0.66(+1.99%) |
Apr 09, 2007 | 34.05 | 34.23 | 33.20 | 33.20 | 116,500 | -0.75(-2.21%) |
Apr 05, 2007 | 34.50 | 34.56 | 33.77 | 33.95 | 41,900 | -0.49(-1.42%) |
Apr 04, 2007 | 33.76 | 34.53 | 33.61 | 34.44 | 76,300 | +0.84(+2.50%) |
Apr 03, 2007 | 33.20 | 34.08 | 33.20 | 33.60 | 37,300 | +0.52(+1.57%) |
Apr 02, 2007 | 33.27 | 33.45 | 33.08 | 33.08 | 46,100 | -0.27(-0.81%) |
Mar 30, 2007 | 33.63 | 33.63 | 32.78 | 33.35 | 59,900 | -0.19(-0.57%) |
Mar 29, 2007 | 33.49 | 33.65 | 33.17 | 33.54 | 71,600 | +0.25(+0.75%) |
Mar 28, 2007 | 33.95 | 34.32 | 33.10 | 33.29 | 99,900 | -0.81(-2.38%) |
Mar 27, 2007 | 33.83 | 34.10 | 33.76 | 34.10 | 21,700 | +0.10(+0.29%) |
Mar 26, 2007 | 34.00 | 34.41 | 33.61 | 34.00 | 56,300 | +0.02(+0.06%) |
Mar 23, 2007 | 34.50 | 34.50 | 33.93 | 33.98 | 36,100 | -0.44(-1.28%) |
Mar 22, 2007 | 34.56 | 34.70 | 34.35 | 34.42 | 50,100 | -0.14(-0.41%) |
Mar 21, 2007 | 34.43 | 34.61 | 34.20 | 34.56 | 58,400 | +0.13(+0.38%) |
Mar 20, 2007 | 34.20 | 34.53 | 34.15 | 34.43 | 43,700 | +0.32(+0.94%) |
Mar 19, 2007 | 33.51 | 34.23 | 33.51 | 34.11 | 56,200 | +0.71(+2.13%) |
Mar 16, 2007 | 34.61 | 34.61 | 33.29 | 33.40 | 98,100 | -1.20(-3.47%) |
Mar 15, 2007 | 33.97 | 34.70 | 33.90 | 34.60 | 93,700 | +0.70(+2.06%) |
Mar 14, 2007 | 33.26 | 34.10 | 33.06 | 33.90 | 211,700 | +0.64(+1.92%) |
Mar 13, 2007 | 33.60 | 33.75 | 32.90 | 33.26 | 117,900 | -0.34(-1.01%) |
Mar 12, 2007 | 33.33 | 33.80 | 33.03 | 33.60 | 60,600 | +0.48(+1.45%) |
Mar 09, 2007 | 32.50 | 33.19 | 32.50 | 33.12 | 106,600 | +0.84(+2.60%) |
Mar 08, 2007 | 32.40 | 32.87 | 31.93 | 32.28 | 71,500 | +0.04(+0.12%) |
Mar 07, 2007 | 33.10 | 33.13 | 32.18 | 32.24 | 76,800 | -0.69(-2.10%) |
Mar 06, 2007 | 31.05 | 33.00 | 31.05 | 32.93 | 75,300 | +2.08(+6.74%) |
Mar 05, 2007 | 31.10 | 31.25 | 30.80 | 30.85 | 63,300 | -0.61(-1.94%) |
Mar 02, 2007 | 32.08 | 32.09 | 31.44 | 31.46 | 56,600 | -0.79(-2.45%) |