Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.80 | 38.63 | 37.77 | 38.51 | 700,353 | +0.96(+2.55%) |
May 30, 2007 | 37.05 | 37.66 | 36.80 | 37.55 | 374,084 | +0.51(+1.38%) |
May 29, 2007 | 37.33 | 37.50 | 36.54 | 37.04 | 596,698 | -0.16(-0.43%) |
May 25, 2007 | 36.83 | 37.31 | 36.74 | 37.20 | 400,684 | +0.41(+1.11%) |
May 24, 2007 | 37.26 | 37.45 | 36.79 | 36.80 | 846,335 | -0.45(-1.22%) |
May 23, 2007 | 37.84 | 37.87 | 37.15 | 37.25 | 744,897 | -0.17(-0.46%) |
May 22, 2007 | 36.59 | 37.47 | 36.40 | 37.42 | 775,085 | +0.99(+2.70%) |
May 21, 2007 | 35.64 | 36.50 | 35.46 | 36.44 | 793,874 | +0.91(+2.56%) |
May 18, 2007 | 35.33 | 35.66 | 35.13 | 35.53 | 392,767 | +0.27(+0.78%) |
May 17, 2007 | 34.83 | 35.38 | 34.64 | 35.25 | 689,375 | +0.40(+1.14%) |
May 16, 2007 | 35.53 | 35.37 | 34.83 | 34.85 | 437,100 | -0.12(-0.35%) |
May 15, 2007 | 35.53 | 35.59 | 34.84 | 34.98 | 590,049 | -0.68(-1.91%) |
May 14, 2007 | 35.45 | 35.90 | 35.27 | 35.66 | 747,641 | +0.24(+0.67%) |
May 11, 2007 | 35.03 | 35.49 | 34.92 | 35.42 | 898,584 | +0.28(+0.81%) |
May 10, 2007 | 35.00 | 35.55 | 34.57 | 35.14 | 858,579 | +0.00(+0.00%) |
May 09, 2007 | 34.77 | 35.18 | 34.32 | 35.14 | 604,193 | +0.33(+0.95%) |
May 08, 2007 | 34.96 | 34.99 | 34.26 | 34.81 | 822,268 | -0.30(-0.86%) |
May 07, 2007 | 35.72 | 35.72 | 34.84 | 35.11 | 1,156,756 | -0.65(-1.83%) |
May 04, 2007 | 36.03 | 36.18 | 35.53 | 35.76 | 801,052 | -0.34(-0.94%) |
May 03, 2007 | 37.23 | 39.15 | 35.73 | 36.10 | 1,817,752 | -1.12(-3.00%) |
May 02, 2007 | 35.91 | 37.36 | 35.90 | 37.22 | 871,773 | +1.42(+3.97%) |
May 01, 2007 | 36.00 | 36.31 | 35.66 | 35.80 | 353,290 | -0.05(-0.13%) |
Apr 30, 2007 | 35.83 | 36.61 | 35.56 | 35.85 | 445,333 | -0.02(-0.05%) |
Apr 27, 2007 | 36.10 | 36.19 | 35.67 | 35.87 | 354,662 | -0.24(-0.66%) |
Apr 26, 2007 | 36.58 | 36.80 | 35.93 | 36.10 | 449,239 | -0.42(-1.14%) |
Apr 25, 2007 | 36.48 | 36.57 | 36.15 | 36.52 | 526,927 | +0.26(+0.71%) |
Apr 24, 2007 | 36.54 | 36.82 | 36.08 | 36.27 | 342,735 | -0.39(-1.06%) |
Apr 23, 2007 | 36.73 | 37.30 | 36.63 | 36.65 | 400,578 | -0.11(-0.31%) |
Apr 20, 2007 | 37.42 | 37.59 | 36.59 | 36.77 | 667,103 | -0.57(-1.52%) |
Apr 19, 2007 | 37.61 | 37.69 | 37.08 | 37.34 | 686,736 | -0.24(-0.63%) |
Apr 18, 2007 | 36.10 | 37.86 | 36.10 | 37.57 | 938,800 | +1.43(+3.96%) |
Apr 17, 2007 | 37.14 | 37.14 | 35.89 | 36.14 | 546,771 | -0.82(-2.23%) |
Apr 16, 2007 | 36.11 | 36.99 | 36.07 | 36.97 | 369,229 | +0.92(+2.55%) |
Apr 13, 2007 | 35.55 | 36.08 | 35.49 | 36.05 | 490,722 | +0.55(+1.55%) |
Apr 12, 2007 | 36.19 | 36.27 | 35.25 | 35.50 | 600,815 | -0.79(-2.17%) |
Apr 11, 2007 | 36.13 | 36.32 | 35.53 | 36.28 | 853,000 | +0.16(+0.45%) |
Apr 10, 2007 | 36.47 | 36.47 | 35.94 | 36.12 | 895,945 | -0.72(-1.95%) |
Apr 09, 2007 | 36.68 | 36.87 | 36.41 | 36.84 | 345,796 | +0.16(+0.44%) |
Apr 05, 2007 | 36.90 | 37.00 | 36.58 | 36.68 | 332,707 | -0.36(-0.97%) |
Apr 04, 2007 | 37.14 | 37.49 | 36.79 | 37.04 | 492,622 | -0.26(-0.69%) |
Apr 03, 2007 | 37.14 | 37.54 | 36.94 | 37.30 | 197,808 | +0.29(+0.79%) |
Apr 02, 2007 | 37.02 | 37.13 | 36.32 | 37.00 | 331,124 | -0.13(-0.36%) |
Mar 30, 2007 | 36.58 | 37.27 | 36.35 | 37.14 | 523,866 | +0.52(+1.42%) |
Mar 29, 2007 | 37.64 | 37.64 | 36.29 | 36.62 | 489,561 | -0.27(-0.72%) |
Mar 28, 2007 | 37.66 | 37.77 | 36.82 | 36.88 | 470,455 | -0.79(-2.09%) |
Mar 27, 2007 | 37.77 | 37.90 | 37.35 | 37.67 | 366,379 | -0.09(-0.25%) |
Mar 26, 2007 | 38.13 | 38.13 | 37.53 | 37.76 | 554,477 | -0.34(-0.90%) |
Mar 23, 2007 | 37.50 | 38.14 | 37.33 | 38.10 | 524,816 | +0.51(+1.36%) |
Mar 22, 2007 | 37.35 | 37.88 | 37.09 | 37.59 | 655,281 | +0.25(+0.66%) |
Mar 21, 2007 | 35.98 | 37.50 | 35.98 | 37.35 | 448,078 | +1.51(+4.20%) |
Mar 20, 2007 | 36.28 | 36.43 | 35.72 | 35.84 | 575,799 | -0.71(-1.94%) |
Mar 19, 2007 | 36.06 | 36.66 | 35.65 | 36.55 | 346,746 | +0.66(+1.85%) |
Mar 16, 2007 | 35.96 | 36.00 | 35.55 | 35.89 | 468,133 | -0.08(-0.21%) |
Mar 15, 2007 | 35.97 | 36.76 | 35.93 | 35.96 | 516,794 | +0.01(+0.03%) |
Mar 14, 2007 | 36.27 | 36.52 | 35.30 | 35.95 | 1,014,694 | -0.05(-0.13%) |
Mar 13, 2007 | 37.18 | 37.25 | 35.47 | 36.00 | 888,029 | -1.17(-3.16%) |
Mar 12, 2007 | 36.63 | 37.24 | 36.42 | 37.18 | 532,521 | -0.21(-0.56%) |
Mar 09, 2007 | 37.90 | 38.27 | 37.31 | 37.38 | 611,476 | -0.58(-1.52%) |
Mar 08, 2007 | 38.46 | 39.08 | 37.31 | 37.96 | 921,912 | -0.17(-0.45%) |
Mar 07, 2007 | 38.84 | 38.84 | 37.91 | 38.13 | 632,587 | -0.77(-1.97%) |
Mar 06, 2007 | 37.66 | 39.62 | 37.66 | 38.90 | 949,672 | +1.76(+4.74%) |
Mar 05, 2007 | 37.86 | 37.98 | 36.92 | 37.14 | 761,363 | -0.72(-1.90%) |
Mar 02, 2007 | 38.64 | 38.96 | 37.76 | 37.86 | 896,684 | -0.84(-2.18%) |