Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.81 | 37.84 | 37.27 | 37.40 | 1,610,779 | -0.36(-0.94%) |
May 30, 2007 | 37.37 | 37.77 | 36.89 | 37.76 | 566,132 | +0.19(+0.50%) |
May 29, 2007 | 37.34 | 37.82 | 37.27 | 37.57 | 399,995 | +0.32(+0.85%) |
May 25, 2007 | 36.95 | 37.34 | 36.92 | 37.26 | 320,551 | +0.31(+0.84%) |
May 24, 2007 | 37.50 | 37.68 | 36.91 | 36.94 | 378,861 | -0.53(-1.40%) |
May 23, 2007 | 37.79 | 37.86 | 37.29 | 37.47 | 270,879 | -0.32(-0.84%) |
May 22, 2007 | 37.66 | 37.97 | 37.66 | 37.79 | 267,640 | +0.15(+0.40%) |
May 21, 2007 | 38.15 | 38.19 | 37.51 | 37.64 | 362,047 | -0.60(-1.58%) |
May 18, 2007 | 38.09 | 38.34 | 37.80 | 38.24 | 302,132 | +0.16(+0.41%) |
May 17, 2007 | 37.44 | 38.13 | 37.44 | 38.09 | 493,476 | +0.54(+1.43%) |
May 16, 2007 | 37.03 | 37.55 | 36.99 | 37.55 | 230,155 | +0.56(+1.51%) |
May 15, 2007 | 37.07 | 37.26 | 36.91 | 36.99 | 232,777 | -0.12(-0.31%) |
May 14, 2007 | 36.81 | 37.34 | 36.81 | 37.11 | 299,202 | +0.32(+0.88%) |
May 11, 2007 | 36.81 | 36.95 | 36.71 | 36.78 | 240,645 | +0.01(+0.02%) |
May 10, 2007 | 37.40 | 37.40 | 36.69 | 36.78 | 407,245 | -0.75(-2.00%) |
May 09, 2007 | 37.71 | 37.78 | 37.49 | 37.53 | 362,139 | -0.23(-0.62%) |
May 08, 2007 | 37.66 | 37.90 | 37.63 | 37.76 | 276,587 | -0.01(-0.03%) |
May 07, 2007 | 38.12 | 37.81 | 37.50 | 37.77 | 374,388 | +0.21(+0.55%) |
May 04, 2007 | 36.86 | 37.57 | 36.76 | 37.57 | 648,199 | +0.71(+1.92%) |
May 03, 2007 | 36.79 | 36.94 | 36.59 | 36.86 | 360,659 | +0.04(+0.11%) |
May 02, 2007 | 36.60 | 36.94 | 36.57 | 36.82 | 267,486 | +0.17(+0.48%) |
May 01, 2007 | 36.19 | 36.79 | 36.14 | 36.65 | 310,061 | +0.46(+1.27%) |
Apr 30, 2007 | 36.44 | 36.69 | 36.17 | 36.19 | 443,496 | -0.18(-0.50%) |
Apr 27, 2007 | 36.46 | 36.65 | 36.27 | 36.37 | 252,677 | -0.12(-0.34%) |
Apr 26, 2007 | 36.50 | 36.66 | 36.40 | 36.49 | 191,127 | -0.06(-0.18%) |
Apr 25, 2007 | 36.51 | 36.68 | 36.40 | 36.56 | 276,433 | +0.06(+0.18%) |
Apr 24, 2007 | 36.57 | 36.74 | 36.46 | 36.49 | 186,654 | -0.17(-0.46%) |
Apr 23, 2007 | 36.59 | 36.77 | 36.40 | 36.66 | 266,097 | +0.02(+0.05%) |
Apr 20, 2007 | 36.14 | 36.64 | 36.11 | 36.64 | 355,877 | +0.62(+1.73%) |
Apr 19, 2007 | 36.20 | 36.20 | 35.85 | 36.02 | 374,850 | -0.34(-0.94%) |
Apr 18, 2007 | 36.43 | 36.56 | 36.17 | 36.36 | 417,889 | -0.06(-0.18%) |
Apr 17, 2007 | 36.48 | 36.49 | 36.11 | 36.43 | 582,638 | -0.17(-0.46%) |
Apr 16, 2007 | 36.98 | 36.98 | 36.52 | 36.59 | 427,145 | -0.28(-0.76%) |
Apr 13, 2007 | 36.34 | 37.23 | 36.33 | 36.87 | 736,435 | +0.53(+1.46%) |
Apr 12, 2007 | 35.58 | 36.46 | 35.56 | 36.34 | 479,901 | +0.43(+1.21%) |
Apr 11, 2007 | 35.64 | 35.97 | 35.46 | 35.91 | 222,750 | +0.19(+0.54%) |
Apr 10, 2007 | 35.39 | 35.80 | 35.39 | 35.71 | 263,784 | +0.29(+0.82%) |
Apr 09, 2007 | 35.59 | 35.65 | 35.36 | 35.42 | 185,574 | -0.13(-0.36%) |
Apr 05, 2007 | 35.33 | 35.65 | 35.27 | 35.55 | 203,777 | +0.14(+0.40%) |
Apr 04, 2007 | 35.59 | 35.85 | 35.33 | 35.41 | 417,426 | -0.25(-0.71%) |
Apr 03, 2007 | 35.27 | 35.86 | 35.27 | 35.66 | 405,240 | +0.51(+1.46%) |
Apr 02, 2007 | 34.71 | 35.23 | 34.71 | 35.15 | 377,164 | +0.58(+1.69%) |
Mar 30, 2007 | 34.70 | 35.00 | 34.45 | 34.57 | 306,513 | -0.16(-0.45%) |
Mar 29, 2007 | 34.88 | 34.95 | 34.58 | 34.72 | 368,989 | +0.08(+0.22%) |
Mar 28, 2007 | 34.28 | 35.00 | 33.66 | 34.64 | 953,016 | +1.34(+4.01%) |
Mar 27, 2007 | 33.66 | 33.66 | 33.24 | 33.31 | 263,321 | -0.38(-1.12%) |
Mar 26, 2007 | 33.42 | 33.71 | 33.39 | 33.68 | 214,883 | +0.19(+0.56%) |
Mar 23, 2007 | 33.57 | 33.64 | 33.41 | 33.50 | 198,994 | -0.01(-0.04%) |
Mar 22, 2007 | 33.51 | 33.66 | 33.32 | 33.51 | 218,123 | +0.03(+0.08%) |
Mar 21, 2007 | 33.39 | 33.57 | 32.87 | 33.48 | 233,857 | +0.52(+1.57%) |
Mar 20, 2007 | 32.32 | 32.96 | 32.32 | 32.96 | 240,953 | +0.55(+1.70%) |
Mar 19, 2007 | 32.41 | 32.50 | 32.34 | 32.41 | 137,599 | +0.10(+0.30%) |
Mar 16, 2007 | 32.38 | 32.50 | 32.19 | 32.32 | 228,767 | -0.06(-0.20%) |
Mar 15, 2007 | 32.11 | 32.41 | 32.11 | 32.38 | 196,989 | +0.21(+0.64%) |
Mar 14, 2007 | 32.19 | 32.41 | 31.91 | 32.17 | 244,347 | +0.02(+0.06%) |
Mar 13, 2007 | 32.56 | 32.57 | 32.10 | 32.15 | 225,219 | -0.40(-1.23%) |
Mar 12, 2007 | 32.37 | 32.64 | 32.20 | 32.56 | 367,138 | +0.36(+1.13%) |
Mar 09, 2007 | 32.35 | 32.37 | 31.98 | 32.19 | 205,473 | -0.04(-0.12%) |
Mar 08, 2007 | 32.06 | 32.23 | 32.04 | 32.23 | 206,553 | +0.33(+1.04%) |
Mar 07, 2007 | 31.95 | 32.13 | 31.57 | 31.90 | 391,819 | -0.06(-0.20%) |
Mar 06, 2007 | 32.02 | 32.24 | 31.93 | 31.97 | 562,893 | +0.08(+0.24%) |
Mar 05, 2007 | 32.35 | 32.43 | 31.86 | 31.89 | 551,324 | -0.62(-1.91%) |
Mar 02, 2007 | 32.89 | 32.89 | 32.42 | 32.51 | 358,036 | -0.38(-1.14%) |