Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.21 | 36.60 | 36.18 | 36.20 | 2,643,984 | -0.04(-0.12%) |
May 30, 2007 | 36.02 | 36.37 | 35.64 | 36.25 | 2,429,960 | +0.23(+0.63%) |
May 29, 2007 | 36.14 | 36.34 | 35.97 | 36.02 | 1,435,695 | -0.06(-0.16%) |
May 25, 2007 | 36.33 | 36.71 | 35.84 | 36.08 | 1,924,940 | -0.18(-0.49%) |
May 24, 2007 | 37.05 | 37.33 | 36.22 | 36.25 | 3,253,852 | -0.79(-2.14%) |
May 23, 2007 | 37.68 | 37.69 | 36.97 | 37.05 | 2,006,358 | -0.60(-1.60%) |
May 22, 2007 | 37.83 | 37.91 | 37.58 | 37.65 | 1,531,227 | -0.14(-0.37%) |
May 21, 2007 | 37.75 | 37.97 | 37.66 | 37.79 | 1,178,097 | -0.02(-0.06%) |
May 18, 2007 | 38.01 | 38.04 | 37.63 | 37.81 | 2,096,300 | -0.15(-0.41%) |
May 17, 2007 | 37.73 | 38.03 | 37.67 | 37.97 | 1,655,296 | +0.09(+0.23%) |
May 16, 2007 | 37.88 | 38.08 | 37.74 | 37.88 | 1,835,181 | +0.24(+0.64%) |
May 15, 2007 | 37.78 | 38.12 | 37.41 | 37.63 | 3,122,271 | +0.14(+0.37%) |
May 14, 2007 | 37.59 | 37.85 | 37.41 | 37.50 | 1,676,251 | +0.09(+0.24%) |
May 11, 2007 | 37.22 | 37.66 | 37.22 | 37.41 | 2,400,010 | +0.32(+0.87%) |
May 10, 2007 | 37.70 | 37.83 | 37.08 | 37.08 | 1,964,312 | -0.66(-1.75%) |
May 09, 2007 | 37.85 | 38.18 | 37.51 | 37.75 | 1,590,223 | -0.10(-0.25%) |
May 08, 2007 | 37.90 | 37.94 | 37.65 | 37.84 | 1,389,551 | -0.08(-0.21%) |
May 07, 2007 | 37.78 | 38.09 | 37.75 | 37.92 | 938,974 | +0.25(+0.66%) |
May 04, 2007 | 37.77 | 37.92 | 37.55 | 37.67 | 1,210,346 | -0.01(-0.04%) |
May 03, 2007 | 37.91 | 38.04 | 37.48 | 37.69 | 1,982,320 | -0.24(-0.64%) |
May 02, 2007 | 37.65 | 38.02 | 37.56 | 37.93 | 1,400,586 | +0.24(+0.62%) |
May 01, 2007 | 37.26 | 37.73 | 37.04 | 37.69 | 1,648,848 | +0.51(+1.36%) |
Apr 30, 2007 | 37.58 | 37.72 | 37.17 | 37.19 | 1,736,778 | -0.39(-1.04%) |
Apr 27, 2007 | 37.86 | 37.86 | 37.42 | 37.58 | 1,163,444 | -0.31(-0.81%) |
Apr 26, 2007 | 38.23 | 38.30 | 37.85 | 37.88 | 941,331 | -0.41(-1.07%) |
Apr 25, 2007 | 37.99 | 38.34 | 37.93 | 38.30 | 1,749,173 | +0.41(+1.09%) |
Apr 24, 2007 | 37.85 | 38.00 | 37.66 | 37.88 | 1,922,310 | -0.04(-0.10%) |
Apr 23, 2007 | 37.66 | 38.11 | 37.47 | 37.92 | 2,213,729 | +0.57(+1.51%) |
Apr 20, 2007 | 37.22 | 37.44 | 37.10 | 37.36 | 2,755,834 | +0.35(+0.93%) |
Apr 19, 2007 | 36.75 | 37.12 | 36.70 | 37.01 | 2,092,582 | +0.16(+0.44%) |
Apr 18, 2007 | 36.93 | 36.95 | 36.62 | 36.85 | 3,167,039 | -0.26(-0.71%) |
Apr 17, 2007 | 36.75 | 37.12 | 36.50 | 37.11 | 1,857,633 | +0.50(+1.36%) |
Apr 16, 2007 | 36.75 | 36.82 | 36.29 | 36.61 | 2,732,566 | -0.05(-0.14%) |
Apr 13, 2007 | 37.22 | 37.22 | 36.52 | 36.66 | 2,115,276 | +0.07(+0.20%) |
Apr 12, 2007 | 36.62 | 36.75 | 36.38 | 36.59 | 1,684,823 | -0.11(-0.30%) |
Apr 11, 2007 | 36.83 | 37.01 | 36.62 | 36.70 | 2,672,971 | -0.08(-0.22%) |
Apr 10, 2007 | 36.24 | 36.85 | 36.16 | 36.78 | 1,918,431 | +0.49(+1.36%) |
Apr 09, 2007 | 36.28 | 36.44 | 36.25 | 36.29 | 1,147,073 | +0.02(+0.06%) |
Apr 05, 2007 | 36.19 | 36.37 | 36.09 | 36.27 | 1,858,530 | +0.00(+0.00%) |
Apr 04, 2007 | 36.39 | 36.59 | 36.21 | 36.27 | 1,654,187 | -0.26(-0.70%) |
Apr 03, 2007 | 36.33 | 36.62 | 36.13 | 36.53 | 2,321,225 | +0.19(+0.53%) |
Apr 02, 2007 | 35.94 | 36.37 | 35.65 | 36.33 | 3,048,657 | +0.86(+2.42%) |
Mar 30, 2007 | 35.78 | 35.83 | 35.11 | 35.47 | 2,393,471 | -0.22(-0.62%) |
Mar 29, 2007 | 35.90 | 35.95 | 35.48 | 35.69 | 2,102,124 | -0.02(-0.06%) |
Mar 28, 2007 | 35.61 | 35.97 | 35.57 | 35.72 | 2,324,355 | -0.24(-0.65%) |
Mar 27, 2007 | 36.01 | 36.11 | 35.82 | 35.95 | 3,388,697 | -0.21(-0.59%) |
Mar 26, 2007 | 35.85 | 36.17 | 35.67 | 36.17 | 3,925,495 | +0.27(+0.76%) |
Mar 23, 2007 | 35.42 | 35.96 | 35.33 | 35.89 | 2,296,052 | +0.37(+1.06%) |
Mar 22, 2007 | 36.33 | 36.33 | 35.42 | 35.52 | 3,482,042 | +0.17(+0.48%) |
Mar 21, 2007 | 34.81 | 35.42 | 34.59 | 35.35 | 2,455,630 | +0.57(+1.65%) |
Mar 20, 2007 | 33.98 | 34.78 | 33.90 | 34.78 | 1,903,625 | +0.75(+2.20%) |
Mar 19, 2007 | 34.06 | 34.10 | 33.88 | 34.03 | 2,896,403 | +0.21(+0.63%) |
Mar 16, 2007 | 34.14 | 34.29 | 33.81 | 33.81 | 3,358,218 | -0.36(-1.05%) |
Mar 15, 2007 | 33.66 | 34.22 | 33.56 | 34.17 | 2,678,138 | +0.52(+1.55%) |
Mar 14, 2007 | 33.63 | 33.85 | 33.26 | 33.65 | 2,510,907 | +0.07(+0.22%) |
Mar 13, 2007 | 34.09 | 34.14 | 33.48 | 33.58 | 1,816,676 | -0.51(-1.51%) |
Mar 12, 2007 | 33.74 | 34.14 | 33.73 | 34.09 | 1,247,493 | +0.18(+0.52%) |
Mar 09, 2007 | 34.19 | 34.30 | 33.85 | 33.92 | 1,343,151 | -0.15(-0.45%) |
Mar 08, 2007 | 34.34 | 34.49 | 34.00 | 34.07 | 1,713,534 | -0.09(-0.26%) |
Mar 07, 2007 | 33.59 | 34.32 | 33.48 | 34.16 | 3,278,344 | +0.57(+1.68%) |
Mar 06, 2007 | 33.37 | 33.62 | 33.14 | 33.59 | 3,513,202 | +0.34(+1.02%) |
Mar 05, 2007 | 33.45 | 33.62 | 33.25 | 33.25 | 2,524,650 | -0.30(-0.90%) |
Mar 02, 2007 | 34.21 | 34.21 | 33.53 | 33.56 | 1,953,699 | -0.73(-2.12%) |