Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.42 | 36.69 | 36.23 | 36.54 | 147,338 | +0.14(+0.40%) |
May 30, 2007 | 36.45 | 36.59 | 36.35 | 36.40 | 61,578 | -0.12(-0.34%) |
May 29, 2007 | 36.15 | 36.52 | 36.09 | 36.52 | 33,193 | +0.33(+0.91%) |
May 25, 2007 | 36.13 | 36.36 | 35.47 | 36.19 | 54,786 | -0.03(-0.09%) |
May 24, 2007 | 36.84 | 36.84 | 36.12 | 36.23 | 58,753 | -0.72(-1.94%) |
May 23, 2007 | 36.67 | 37.16 | 36.66 | 36.94 | 78,138 | +0.19(+0.52%) |
May 22, 2007 | 36.53 | 36.75 | 36.40 | 36.75 | 46,622 | +0.39(+1.06%) |
May 21, 2007 | 36.12 | 36.48 | 36.12 | 36.36 | 52,350 | +0.22(+0.60%) |
May 18, 2007 | 36.20 | 36.38 | 36.09 | 36.15 | 42,412 | -0.10(-0.27%) |
May 17, 2007 | 36.29 | 36.48 | 36.06 | 36.25 | 85,379 | -0.01(-0.02%) |
May 16, 2007 | 36.12 | 36.34 | 36.10 | 36.25 | 36,955 | +0.13(+0.36%) |
May 15, 2007 | 36.13 | 36.50 | 36.12 | 36.12 | 47,370 | -0.04(-0.11%) |
May 14, 2007 | 36.65 | 36.65 | 36.08 | 36.16 | 76,032 | -0.52(-1.41%) |
May 11, 2007 | 36.62 | 36.75 | 36.55 | 36.68 | 32,411 | -0.01(-0.02%) |
May 10, 2007 | 36.59 | 36.72 | 36.47 | 36.69 | 49,697 | +0.05(+0.13%) |
May 09, 2007 | 36.33 | 36.65 | 36.30 | 36.64 | 40,807 | +0.31(+0.87%) |
May 08, 2007 | 35.93 | 36.35 | 35.68 | 36.32 | 66,507 | +0.12(+0.33%) |
May 07, 2007 | 35.83 | 36.22 | 35.83 | 36.21 | 75,514 | +0.39(+1.08%) |
May 04, 2007 | 35.54 | 35.87 | 34.46 | 35.82 | 40,739 | +0.12(+0.35%) |
May 03, 2007 | 35.03 | 35.69 | 35.02 | 35.69 | 59,255 | +0.46(+1.30%) |
May 02, 2007 | 34.26 | 35.24 | 34.26 | 35.24 | 40,854 | +0.76(+2.21%) |
May 01, 2007 | 34.43 | 34.62 | 34.28 | 34.47 | 29,495 | -0.01(-0.04%) |
Apr 30, 2007 | 35.31 | 35.31 | 34.43 | 34.49 | 59,994 | -0.72(-2.05%) |
Apr 27, 2007 | 34.95 | 35.36 | 34.95 | 35.21 | 37,211 | +0.30(+0.86%) |
Apr 26, 2007 | 34.89 | 35.00 | 34.78 | 34.91 | 21,527 | -0.06(-0.17%) |
Apr 25, 2007 | 34.93 | 35.01 | 34.83 | 34.97 | 60,473 | +0.06(+0.17%) |
Apr 24, 2007 | 34.95 | 34.95 | 34.70 | 34.91 | 25,637 | -0.12(-0.34%) |
Apr 23, 2007 | 35.08 | 35.16 | 34.86 | 35.03 | 42,538 | +0.03(+0.09%) |
Apr 20, 2007 | 35.03 | 35.03 | 34.82 | 34.99 | 52,846 | +0.18(+0.51%) |
Apr 19, 2007 | 34.77 | 34.86 | 34.69 | 34.82 | 29,612 | +0.02(+0.06%) |
Apr 18, 2007 | 34.81 | 34.93 | 34.72 | 34.80 | 26,554 | +0.00(+0.00%) |
Apr 17, 2007 | 34.85 | 35.12 | 34.74 | 34.80 | 66,321 | -0.14(-0.41%) |
Apr 16, 2007 | 34.42 | 35.23 | 34.34 | 34.94 | 102,174 | +0.49(+1.41%) |
Apr 13, 2007 | 34.30 | 34.45 | 34.14 | 34.45 | 24,829 | +0.05(+0.15%) |
Apr 12, 2007 | 34.54 | 34.54 | 34.13 | 34.40 | 48,635 | -0.07(-0.19%) |
Apr 11, 2007 | 34.64 | 34.65 | 34.44 | 34.47 | 174,575 | -0.26(-0.74%) |
Apr 10, 2007 | 34.50 | 34.85 | 34.47 | 34.72 | 38,782 | +0.14(+0.40%) |
Apr 09, 2007 | 34.75 | 34.75 | 34.43 | 34.59 | 41,252 | -0.12(-0.34%) |
Apr 05, 2007 | 34.64 | 34.70 | 34.54 | 34.70 | 35,850 | +0.16(+0.48%) |
Apr 04, 2007 | 34.71 | 34.71 | 34.47 | 34.54 | 86,026 | -0.14(-0.40%) |
Apr 03, 2007 | 34.42 | 35.01 | 34.26 | 34.68 | 87,547 | +0.11(+0.32%) |
Apr 02, 2007 | 34.75 | 34.75 | 34.50 | 34.57 | 53,112 | -0.07(-0.19%) |
Mar 30, 2007 | 34.59 | 34.70 | 34.41 | 34.63 | 49,890 | -0.05(-0.13%) |
Mar 29, 2007 | 34.66 | 34.72 | 34.57 | 34.68 | 51,986 | -0.03(-0.08%) |
Mar 28, 2007 | 34.68 | 34.76 | 34.41 | 34.70 | 55,926 | +0.10(+0.30%) |
Mar 27, 2007 | 34.61 | 34.61 | 34.41 | 34.60 | 64,669 | +0.03(+0.09%) |
Mar 26, 2007 | 34.23 | 34.57 | 34.22 | 34.57 | 40,192 | +0.26(+0.77%) |
Mar 23, 2007 | 34.50 | 35.01 | 34.27 | 34.30 | 90,831 | -0.10(-0.29%) |
Mar 22, 2007 | 34.64 | 34.74 | 34.40 | 34.40 | 73,655 | -0.24(-0.70%) |
Mar 21, 2007 | 34.39 | 34.65 | 34.24 | 34.64 | 36,414 | +0.26(+0.74%) |
Mar 20, 2007 | 34.29 | 34.47 | 34.19 | 34.39 | 71,107 | +0.11(+0.33%) |
Mar 19, 2007 | 34.13 | 34.38 | 34.05 | 34.28 | 62,227 | +0.13(+0.38%) |
Mar 16, 2007 | 34.82 | 34.82 | 34.09 | 34.15 | 112,092 | -0.82(-2.35%) |
Mar 15, 2007 | 34.34 | 34.97 | 33.96 | 34.97 | 47,804 | +0.73(+2.13%) |
Mar 14, 2007 | 34.40 | 34.55 | 33.97 | 34.24 | 70,050 | -0.22(-0.63%) |
Mar 13, 2007 | 34.84 | 34.92 | 34.45 | 34.45 | 53,029 | -0.39(-1.11%) |
Mar 12, 2007 | 34.70 | 34.91 | 34.70 | 34.84 | 42,579 | +0.12(+0.36%) |
Mar 09, 2007 | 34.74 | 34.74 | 34.57 | 34.72 | 46,366 | +0.09(+0.25%) |
Mar 08, 2007 | 34.78 | 34.78 | 34.39 | 34.63 | 54,257 | -0.11(-0.32%) |
Mar 07, 2007 | 34.52 | 34.74 | 34.38 | 34.74 | 49,336 | +0.26(+0.76%) |
Mar 06, 2007 | 34.17 | 34.76 | 34.14 | 34.48 | 59,812 | +0.29(+0.84%) |
Mar 05, 2007 | 34.60 | 34.60 | 34.19 | 34.19 | 82,918 | -0.64(-1.85%) |
Mar 02, 2007 | 34.91 | 34.92 | 34.57 | 34.83 | 97,144 | -0.01(-0.02%) |