Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.72 | 36.23 | 35.77 | 36.19 | 1,390,100 | +0.14(+0.39%) |
May 30, 2007 | 35.76 | 36.43 | 35.60 | 36.05 | 2,753,400 | +0.29(+0.81%) |
May 29, 2007 | 37.39 | 36.05 | 35.60 | 35.76 | 706,440 | +0.04(+0.11%) |
May 25, 2007 | 36.07 | 36.12 | 35.67 | 35.72 | 1,339,800 | -0.24(-0.67%) |
May 24, 2007 | 35.50 | 35.96 | 35.46 | 35.96 | 1,638,500 | +0.19(+0.53%) |
May 23, 2007 | 35.54 | 35.99 | 35.45 | 35.77 | 1,989,800 | +0.37(+1.05%) |
May 22, 2007 | 35.37 | 35.54 | 35.35 | 35.40 | 868,000 | -0.02(-0.06%) |
May 21, 2007 | 35.26 | 35.50 | 35.26 | 35.42 | 425,000 | +0.04(+0.11%) |
May 18, 2007 | 35.33 | 35.51 | 35.33 | 35.38 | 851,600 | +0.05(+0.14%) |
May 17, 2007 | 35.36 | 35.41 | 35.33 | 35.33 | 686,900 | -0.03(-0.08%) |
May 16, 2007 | 35.58 | 35.58 | 35.28 | 35.36 | 1,404,400 | +0.07(+0.20%) |
May 15, 2007 | 35.60 | 35.60 | 35.28 | 35.29 | 2,051,300 | -0.01(-0.03%) |
May 14, 2007 | 36.02 | 35.85 | 35.29 | 35.30 | 3,899,700 | -0.15(-0.42%) |
May 11, 2007 | 35.26 | 35.51 | 35.20 | 35.45 | 1,985,000 | +0.18(+0.51%) |
May 10, 2007 | 35.37 | 35.54 | 35.21 | 35.27 | 1,749,400 | -0.14(-0.40%) |
May 09, 2007 | 35.45 | 35.55 | 35.35 | 35.41 | 1,214,000 | -0.07(-0.20%) |
May 08, 2007 | 35.40 | 35.75 | 35.36 | 35.48 | 1,658,800 | +0.03(+0.08%) |
May 07, 2007 | 35.55 | 35.75 | 35.34 | 35.45 | 3,387,799 | -0.15(-0.42%) |
May 04, 2007 | 36.57 | 36.18 | 35.38 | 35.60 | 4,661,204 | -0.59(-1.63%) |
May 03, 2007 | 35.75 | 36.45 | 35.45 | 36.19 | 7,813,100 | +0.29(+0.81%) |
May 02, 2007 | 35.40 | 35.94 | 35.00 | 35.90 | 19,682,200 | +3.23(+9.89%) |
May 01, 2007 | 32.78 | 32.90 | 32.54 | 32.67 | 1,389,500 | -0.11(-0.34%) |
Apr 30, 2007 | 32.50 | 32.95 | 32.44 | 32.78 | 1,243,726 | +0.13(+0.40%) |
Apr 27, 2007 | 32.54 | 33.00 | 31.76 | 32.65 | 1,177,600 | +0.11(+0.34%) |
Apr 26, 2007 | 32.82 | 33.00 | 32.43 | 32.54 | 661,100 | -0.29(-0.88%) |
Apr 25, 2007 | 32.46 | 32.99 | 32.37 | 32.83 | 1,425,558 | +0.40(+1.23%) |
Apr 24, 2007 | 32.88 | 32.92 | 32.30 | 32.43 | 894,700 | -0.43(-1.31%) |
Apr 23, 2007 | 32.73 | 32.86 | 32.55 | 32.86 | 690,100 | +0.17(+0.52%) |
Apr 20, 2007 | 32.48 | 32.88 | 32.48 | 32.69 | 2,362,600 | +0.33(+1.02%) |
Apr 19, 2007 | 32.72 | 32.72 | 31.52 | 32.36 | 1,980,100 | +0.59(+1.86%) |
Apr 18, 2007 | 31.22 | 31.85 | 30.83 | 31.77 | 1,182,042 | +0.40(+1.28%) |
Apr 17, 2007 | 31.67 | 31.67 | 31.15 | 31.37 | 661,500 | -0.21(-0.66%) |
Apr 16, 2007 | 31.59 | 31.78 | 31.41 | 31.58 | 456,198 | -0.01(-0.03%) |
Apr 13, 2007 | 31.34 | 31.62 | 31.27 | 31.59 | 708,300 | +0.25(+0.80%) |
Apr 12, 2007 | 31.00 | 31.43 | 30.83 | 31.34 | 837,500 | +0.34(+1.10%) |
Apr 11, 2007 | 30.85 | 31.17 | 30.75 | 31.00 | 1,066,800 | +0.14(+0.45%) |
Apr 10, 2007 | 30.78 | 31.05 | 30.43 | 30.86 | 749,750 | +0.16(+0.52%) |
Apr 09, 2007 | 30.97 | 31.05 | 30.60 | 30.70 | 722,000 | -0.26(-0.84%) |
Apr 05, 2007 | 30.52 | 31.03 | 30.42 | 30.96 | 801,126 | +0.34(+1.11%) |
Apr 04, 2007 | 30.45 | 30.63 | 30.15 | 30.62 | 417,100 | +0.22(+0.72%) |
Apr 03, 2007 | 30.82 | 30.91 | 30.28 | 30.40 | 1,074,800 | -0.39(-1.27%) |
Apr 02, 2007 | 30.37 | 30.80 | 30.37 | 30.79 | 861,500 | +0.36(+1.18%) |
Mar 30, 2007 | 30.47 | 30.75 | 30.30 | 30.43 | 869,400 | +0.05(+0.16%) |
Mar 29, 2007 | 30.19 | 30.46 | 30.16 | 30.38 | 814,800 | +0.22(+0.73%) |
Mar 28, 2007 | 30.30 | 30.32 | 29.97 | 30.16 | 1,273,700 | -0.31(-1.02%) |
Mar 27, 2007 | 30.35 | 30.50 | 30.11 | 30.47 | 696,500 | +0.07(+0.23%) |
Mar 26, 2007 | 30.13 | 30.47 | 30.00 | 30.40 | 725,200 | +0.15(+0.50%) |
Mar 23, 2007 | 30.41 | 30.59 | 30.16 | 30.25 | 1,114,900 | -0.31(-1.01%) |
Mar 22, 2007 | 31.71 | 31.71 | 30.39 | 30.56 | 1,021,600 | -0.14(-0.46%) |
Mar 21, 2007 | 30.45 | 30.75 | 29.98 | 30.70 | 1,023,300 | +0.29(+0.95%) |
Mar 20, 2007 | 30.10 | 30.59 | 30.09 | 30.41 | 758,188 | +0.23(+0.76%) |
Mar 19, 2007 | 30.10 | 30.31 | 29.92 | 30.18 | 1,491,500 | +0.18(+0.60%) |
Mar 16, 2007 | 30.26 | 30.39 | 29.88 | 30.00 | 1,027,900 | -0.34(-1.12%) |
Mar 15, 2007 | 29.90 | 30.42 | 29.90 | 30.34 | 650,300 | +0.35(+1.17%) |
Mar 14, 2007 | 30.50 | 30.62 | 29.77 | 29.99 | 1,389,300 | -0.66(-2.15%) |
Mar 13, 2007 | 30.87 | 30.70 | 30.10 | 30.65 | 1,857,500 | -0.22(-0.71%) |
Mar 12, 2007 | 29.99 | 30.93 | 29.75 | 30.87 | 1,737,000 | +0.84(+2.80%) |
Mar 09, 2007 | 29.82 | 30.09 | 29.72 | 30.03 | 829,000 | +0.21(+0.70%) |
Mar 08, 2007 | 29.85 | 30.05 | 29.68 | 29.82 | 1,127,000 | +0.04(+0.13%) |
Mar 07, 2007 | 29.32 | 29.95 | 29.23 | 29.78 | 1,355,000 | +0.33(+1.12%) |
Mar 06, 2007 | 29.23 | 29.70 | 29.05 | 29.45 | 1,709,900 | +0.79(+2.76%) |
Mar 05, 2007 | 29.08 | 29.28 | 28.66 | 28.66 | 901,500 | -0.56(-1.92%) |
Mar 02, 2007 | 29.35 | 29.59 | 29.07 | 29.22 | 681,100 | -0.27(-0.92%) |