Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.93 | 39.09 | 38.66 | 38.94 | 189,147 | +0.01(+0.02%) |
May 30, 2007 | 38.70 | 38.95 | 38.54 | 38.93 | 114,400 | +0.07(+0.17%) |
May 29, 2007 | 38.81 | 38.97 | 38.56 | 38.86 | 133,862 | +0.12(+0.31%) |
May 25, 2007 | 38.66 | 38.78 | 38.38 | 38.74 | 135,458 | +0.10(+0.26%) |
May 24, 2007 | 38.77 | 39.38 | 38.47 | 38.64 | 144,544 | -0.25(-0.65%) |
May 23, 2007 | 39.17 | 39.62 | 38.86 | 38.89 | 323,106 | -0.25(-0.65%) |
May 22, 2007 | 38.68 | 39.45 | 38.50 | 39.15 | 230,971 | +0.36(+0.94%) |
May 21, 2007 | 38.39 | 38.89 | 38.25 | 38.78 | 237,299 | +0.36(+0.93%) |
May 18, 2007 | 38.31 | 38.48 | 37.96 | 38.43 | 284,650 | +0.11(+0.29%) |
May 17, 2007 | 37.93 | 38.65 | 37.49 | 38.32 | 322,144 | +0.44(+1.16%) |
May 16, 2007 | 37.40 | 38.18 | 37.40 | 37.88 | 412,975 | -0.06(-0.16%) |
May 15, 2007 | 38.36 | 38.55 | 37.90 | 37.94 | 154,438 | -0.52(-1.35%) |
May 14, 2007 | 38.93 | 38.93 | 38.36 | 38.45 | 208,896 | -0.55(-1.41%) |
May 11, 2007 | 38.65 | 39.09 | 38.11 | 39.01 | 95,455 | +0.48(+1.26%) |
May 10, 2007 | 39.00 | 39.02 | 38.52 | 38.52 | 195,430 | -0.56(-1.43%) |
May 09, 2007 | 38.60 | 39.37 | 38.60 | 39.08 | 159,806 | +0.33(+0.85%) |
May 08, 2007 | 39.25 | 39.25 | 38.70 | 38.75 | 357,865 | -0.56(-1.42%) |
May 07, 2007 | 39.16 | 39.60 | 39.16 | 39.31 | 146,050 | +0.05(+0.13%) |
May 04, 2007 | 39.32 | 39.34 | 38.77 | 39.26 | 177,212 | +0.02(+0.04%) |
May 03, 2007 | 38.97 | 39.37 | 38.83 | 39.24 | 178,529 | +0.38(+0.98%) |
May 02, 2007 | 38.73 | 39.03 | 38.65 | 38.86 | 493,876 | +0.05(+0.13%) |
May 01, 2007 | 36.95 | 38.98 | 36.91 | 38.81 | 963,486 | +2.34(+6.42%) |
Apr 30, 2007 | 37.27 | 37.51 | 36.39 | 36.47 | 356,080 | -0.81(-2.18%) |
Apr 27, 2007 | 37.77 | 37.87 | 37.27 | 37.28 | 119,661 | -0.50(-1.32%) |
Apr 26, 2007 | 37.66 | 37.92 | 37.32 | 37.78 | 170,496 | +0.01(+0.03%) |
Apr 25, 2007 | 37.75 | 37.92 | 37.41 | 37.77 | 217,593 | +0.06(+0.17%) |
Apr 24, 2007 | 38.45 | 38.61 | 37.55 | 37.71 | 250,053 | -0.75(-1.94%) |
Apr 23, 2007 | 36.93 | 39.03 | 36.93 | 38.45 | 483,800 | +1.88(+5.13%) |
Apr 20, 2007 | 37.27 | 37.27 | 36.41 | 36.58 | 307,810 | -0.33(-0.90%) |
Apr 19, 2007 | 36.95 | 37.27 | 36.49 | 36.91 | 255,294 | -0.38(-1.02%) |
Apr 18, 2007 | 37.56 | 37.73 | 37.27 | 37.29 | 155,496 | -0.31(-0.81%) |
Apr 17, 2007 | 37.66 | 37.83 | 37.42 | 37.60 | 165,809 | -0.11(-0.29%) |
Apr 16, 2007 | 37.32 | 38.10 | 37.32 | 37.71 | 151,732 | +0.37(+1.00%) |
Apr 13, 2007 | 36.75 | 37.33 | 36.75 | 37.33 | 335,631 | +0.49(+1.34%) |
Apr 12, 2007 | 36.80 | 37.01 | 36.44 | 36.84 | 218,277 | -0.06(-0.16%) |
Apr 11, 2007 | 37.27 | 37.29 | 36.84 | 36.90 | 235,736 | -0.25(-0.68%) |
Apr 10, 2007 | 36.71 | 37.33 | 36.67 | 37.16 | 183,389 | +0.38(+1.04%) |
Apr 09, 2007 | 36.86 | 37.04 | 36.65 | 36.77 | 160,607 | -0.15(-0.41%) |
Apr 05, 2007 | 37.33 | 37.33 | 36.79 | 36.93 | 151,195 | -0.33(-0.89%) |
Apr 04, 2007 | 37.85 | 37.99 | 37.21 | 37.26 | 227,064 | -0.53(-1.41%) |
Apr 03, 2007 | 37.33 | 38.20 | 37.33 | 37.79 | 137,457 | +0.47(+1.25%) |
Apr 02, 2007 | 37.85 | 37.92 | 37.08 | 37.33 | 115,178 | -0.53(-1.39%) |
Mar 30, 2007 | 38.05 | 38.24 | 37.62 | 37.85 | 131,161 | -0.13(-0.33%) |
Mar 29, 2007 | 38.17 | 38.32 | 37.57 | 37.98 | 137,793 | -0.03(-0.09%) |
Mar 28, 2007 | 38.22 | 38.35 | 37.76 | 38.01 | 335,862 | -0.26(-0.69%) |
Mar 27, 2007 | 38.49 | 38.49 | 38.18 | 38.28 | 130,226 | -0.25(-0.66%) |
Mar 26, 2007 | 38.49 | 38.63 | 38.27 | 38.53 | 121,185 | -0.01(-0.02%) |
Mar 23, 2007 | 38.21 | 38.61 | 38.01 | 38.54 | 144,031 | +0.42(+1.11%) |
Mar 22, 2007 | 38.17 | 38.34 | 37.96 | 38.11 | 143,942 | -0.08(-0.20%) |
Mar 21, 2007 | 37.52 | 38.19 | 37.05 | 38.19 | 237,510 | +0.76(+2.04%) |
Mar 20, 2007 | 37.61 | 37.61 | 37.26 | 37.43 | 189,594 | -0.12(-0.32%) |
Mar 19, 2007 | 37.33 | 37.83 | 37.27 | 37.55 | 189,797 | +0.34(+0.91%) |
Mar 16, 2007 | 37.43 | 37.54 | 37.17 | 37.21 | 376,177 | -0.21(-0.57%) |
Mar 15, 2007 | 36.49 | 37.42 | 36.45 | 37.42 | 173,877 | +0.98(+2.70%) |
Mar 14, 2007 | 36.37 | 36.52 | 35.65 | 36.43 | 335,182 | -0.05(-0.14%) |
Mar 13, 2007 | 38.17 | 37.94 | 36.36 | 36.49 | 389,660 | -1.69(-4.42%) |
Mar 12, 2007 | 38.13 | 38.27 | 37.98 | 38.17 | 109,227 | -0.01(-0.02%) |
Mar 09, 2007 | 38.08 | 38.51 | 38.02 | 38.18 | 105,246 | +0.20(+0.54%) |
Mar 08, 2007 | 37.85 | 38.40 | 37.85 | 37.98 | 182,516 | +0.36(+0.95%) |
Mar 07, 2007 | 38.64 | 38.73 | 37.61 | 37.62 | 224,844 | -1.13(-2.91%) |
Mar 06, 2007 | 38.00 | 38.99 | 37.89 | 38.75 | 272,742 | +0.85(+2.24%) |
Mar 05, 2007 | 38.50 | 38.50 | 37.88 | 37.90 | 210,060 | -0.67(-1.74%) |
Mar 02, 2007 | 38.82 | 38.99 | 38.56 | 38.57 | 204,223 | -0.39(-1.00%) |