Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.04 | 37.47 | 36.61 | 36.98 | 142,067 | -0.04(-0.12%) |
May 30, 2007 | 35.81 | 37.06 | 35.35 | 37.03 | 154,201 | +1.36(+3.80%) |
May 29, 2007 | 35.83 | 36.03 | 35.42 | 35.67 | 98,295 | -0.10(-0.29%) |
May 25, 2007 | 35.25 | 35.88 | 35.13 | 35.77 | 86,236 | +0.58(+1.66%) |
May 24, 2007 | 35.91 | 36.22 | 34.65 | 35.19 | 102,432 | -0.80(-2.22%) |
May 23, 2007 | 36.52 | 36.91 | 35.81 | 35.99 | 109,719 | -0.30(-0.83%) |
May 22, 2007 | 36.91 | 37.05 | 35.83 | 36.29 | 117,055 | -0.62(-1.67%) |
May 21, 2007 | 36.34 | 37.04 | 36.31 | 36.91 | 235,767 | +0.66(+1.82%) |
May 18, 2007 | 35.02 | 36.48 | 34.99 | 36.25 | 268,273 | +1.25(+3.58%) |
May 17, 2007 | 34.55 | 35.19 | 33.88 | 34.99 | 238,905 | +0.43(+1.24%) |
May 16, 2007 | 34.60 | 35.30 | 33.84 | 34.56 | 259,873 | +0.01(+0.02%) |
May 15, 2007 | 34.79 | 35.79 | 34.48 | 34.56 | 153,598 | -0.33(-0.96%) |
May 14, 2007 | 35.71 | 35.77 | 34.54 | 34.89 | 187,514 | -0.92(-2.56%) |
May 11, 2007 | 35.63 | 36.02 | 35.21 | 35.81 | 79,262 | +0.52(+1.46%) |
May 10, 2007 | 35.61 | 36.05 | 34.94 | 35.29 | 166,336 | -0.48(-1.34%) |
May 09, 2007 | 34.56 | 35.88 | 34.48 | 35.77 | 210,351 | +0.98(+2.81%) |
May 08, 2007 | 35.21 | 35.25 | 34.41 | 34.80 | 185,026 | -0.52(-1.48%) |
May 07, 2007 | 35.63 | 35.84 | 35.29 | 35.32 | 206,792 | -0.24(-0.68%) |
May 04, 2007 | 35.47 | 35.71 | 35.39 | 35.56 | 214,367 | +0.16(+0.46%) |
May 03, 2007 | 35.60 | 36.21 | 35.40 | 35.40 | 221,397 | -0.15(-0.41%) |
May 02, 2007 | 34.96 | 35.96 | 34.50 | 35.54 | 179,687 | +0.53(+1.52%) |
May 01, 2007 | 34.90 | 35.12 | 33.85 | 35.01 | 229,407 | +0.08(+0.22%) |
Apr 30, 2007 | 35.88 | 36.17 | 34.89 | 34.93 | 235,647 | -0.98(-2.72%) |
Apr 27, 2007 | 36.24 | 36.52 | 35.48 | 35.91 | 175,214 | -0.71(-1.95%) |
Apr 26, 2007 | 35.91 | 36.68 | 35.71 | 36.62 | 191,158 | +0.63(+1.74%) |
Apr 25, 2007 | 35.77 | 36.56 | 35.72 | 36.00 | 322,686 | +0.37(+1.04%) |
Apr 24, 2007 | 36.15 | 36.91 | 35.17 | 35.63 | 268,355 | -1.00(-2.74%) |
Apr 23, 2007 | 36.84 | 37.97 | 36.53 | 36.63 | 244,765 | -0.06(-0.16%) |
Apr 20, 2007 | 36.96 | 37.25 | 36.48 | 36.69 | 181,508 | +0.20(+0.54%) |
Apr 19, 2007 | 36.88 | 37.00 | 36.07 | 36.50 | 189,494 | -0.55(-1.48%) |
Apr 18, 2007 | 37.27 | 37.59 | 36.81 | 37.04 | 105,930 | -0.32(-0.85%) |
Apr 17, 2007 | 37.22 | 37.57 | 36.91 | 37.36 | 191,703 | +0.24(+0.65%) |
Apr 16, 2007 | 36.69 | 37.27 | 36.67 | 37.12 | 181,345 | +0.47(+1.29%) |
Apr 13, 2007 | 36.08 | 36.81 | 35.74 | 36.65 | 407,591 | +0.78(+2.18%) |
Apr 12, 2007 | 35.15 | 36.24 | 34.73 | 35.87 | 495,133 | +0.54(+1.53%) |
Apr 11, 2007 | 36.12 | 36.38 | 35.32 | 35.33 | 187,345 | -0.78(-2.16%) |
Apr 10, 2007 | 35.83 | 36.44 | 35.77 | 36.11 | 97,916 | +0.13(+0.36%) |
Apr 09, 2007 | 36.06 | 36.39 | 35.77 | 35.98 | 140,205 | +0.17(+0.48%) |
Apr 05, 2007 | 35.74 | 36.22 | 35.50 | 35.81 | 114,473 | +0.09(+0.24%) |
Apr 04, 2007 | 35.56 | 36.22 | 35.41 | 35.72 | 220,873 | +0.22(+0.63%) |
Apr 03, 2007 | 34.80 | 35.86 | 34.75 | 35.50 | 216,467 | +0.79(+2.27%) |
Apr 02, 2007 | 34.67 | 35.01 | 34.26 | 34.71 | 147,867 | +0.16(+0.47%) |
Mar 30, 2007 | 34.69 | 34.77 | 33.80 | 34.55 | 179,193 | -0.11(-0.32%) |
Mar 29, 2007 | 34.60 | 34.66 | 34.20 | 34.66 | 180,988 | +0.40(+1.18%) |
Mar 28, 2007 | 33.88 | 34.41 | 33.35 | 34.26 | 331,882 | +0.38(+1.11%) |
Mar 27, 2007 | 34.32 | 34.69 | 33.69 | 33.88 | 156,394 | -0.45(-1.30%) |
Mar 26, 2007 | 34.02 | 34.55 | 33.81 | 34.32 | 153,670 | +0.22(+0.65%) |
Mar 23, 2007 | 33.48 | 34.40 | 33.48 | 34.10 | 182,016 | +0.59(+1.77%) |
Mar 22, 2007 | 34.48 | 34.50 | 33.17 | 33.51 | 201,473 | -0.79(-2.30%) |
Mar 21, 2007 | 33.69 | 34.50 | 33.55 | 34.30 | 142,881 | +0.48(+1.42%) |
Mar 20, 2007 | 33.71 | 34.14 | 33.44 | 33.82 | 110,259 | +0.03(+0.08%) |
Mar 19, 2007 | 33.56 | 34.07 | 33.36 | 33.79 | 224,915 | +0.37(+1.10%) |
Mar 16, 2007 | 32.95 | 33.64 | 32.92 | 33.42 | 326,449 | +0.46(+1.41%) |
Mar 15, 2007 | 32.56 | 33.12 | 32.27 | 32.96 | 267,654 | +0.41(+1.27%) |
Mar 14, 2007 | 31.80 | 32.57 | 31.32 | 32.55 | 179,126 | +0.63(+1.96%) |
Mar 13, 2007 | 33.30 | 33.49 | 31.76 | 31.92 | 175,500 | -1.38(-4.15%) |
Mar 12, 2007 | 33.29 | 33.78 | 32.91 | 33.30 | 150,224 | -0.18(-0.54%) |
Mar 09, 2007 | 33.59 | 34.25 | 33.10 | 33.48 | 254,997 | +0.21(+0.65%) |
Mar 08, 2007 | 33.97 | 34.20 | 33.00 | 33.27 | 865,397 | -0.67(-1.97%) |
Mar 07, 2007 | 33.04 | 34.18 | 32.85 | 33.94 | 569,627 | +0.87(+2.62%) |
Mar 06, 2007 | 31.53 | 33.42 | 31.53 | 33.07 | 262,201 | +1.96(+6.29%) |
Mar 05, 2007 | 31.50 | 32.30 | 31.05 | 31.11 | 313,997 | -0.88(-2.74%) |
Mar 02, 2007 | 32.36 | 32.97 | 31.93 | 31.99 | 150,721 | -0.94(-2.84%) |