Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.89 | 37.97 | 37.56 | 37.92 | 1,017,719 | +0.24(+0.65%) |
May 30, 2007 | 37.09 | 37.67 | 36.73 | 37.67 | 818,520 | +0.69(+1.85%) |
May 29, 2007 | 36.75 | 37.11 | 36.68 | 36.99 | 685,112 | +0.24(+0.66%) |
May 25, 2007 | 36.76 | 36.99 | 36.57 | 36.74 | 429,213 | +0.34(+0.94%) |
May 24, 2007 | 36.83 | 37.31 | 36.30 | 36.40 | 1,090,215 | -0.51(-1.39%) |
May 23, 2007 | 36.95 | 37.23 | 36.82 | 36.91 | 657,233 | +0.07(+0.20%) |
May 22, 2007 | 36.90 | 37.19 | 36.78 | 36.84 | 563,325 | -0.01(-0.02%) |
May 21, 2007 | 36.61 | 37.11 | 36.57 | 36.85 | 644,152 | +0.20(+0.54%) |
May 18, 2007 | 35.65 | 36.88 | 35.65 | 36.65 | 925,628 | +0.52(+1.45%) |
May 17, 2007 | 35.30 | 36.43 | 35.30 | 36.13 | 1,045,397 | +0.69(+1.96%) |
May 16, 2007 | 35.07 | 35.55 | 34.85 | 35.44 | 696,252 | +0.42(+1.21%) |
May 15, 2007 | 35.62 | 35.71 | 34.96 | 35.01 | 677,075 | -0.61(-1.72%) |
May 14, 2007 | 35.45 | 35.80 | 35.25 | 35.62 | 722,635 | +0.25(+0.71%) |
May 11, 2007 | 34.98 | 35.60 | 34.92 | 35.37 | 578,861 | +0.48(+1.37%) |
May 10, 2007 | 35.52 | 35.53 | 34.61 | 34.89 | 930,258 | -0.76(-2.13%) |
May 09, 2007 | 36.17 | 36.05 | 34.97 | 35.65 | 1,175,681 | -0.78(-2.15%) |
May 08, 2007 | 36.58 | 36.58 | 35.85 | 36.44 | 536,627 | -0.25(-0.69%) |
May 07, 2007 | 36.52 | 36.81 | 36.38 | 36.69 | 469,396 | +0.17(+0.47%) |
May 04, 2007 | 36.54 | 36.76 | 36.39 | 36.52 | 582,519 | +0.02(+0.05%) |
May 03, 2007 | 36.40 | 36.50 | 36.05 | 36.50 | 462,729 | +0.10(+0.27%) |
May 02, 2007 | 36.15 | 36.49 | 36.01 | 36.40 | 560,128 | +0.34(+0.95%) |
May 01, 2007 | 35.81 | 36.17 | 35.62 | 36.06 | 731,711 | +0.51(+1.45%) |
Apr 30, 2007 | 35.83 | 36.36 | 35.54 | 35.54 | 851,197 | -0.35(-0.98%) |
Apr 27, 2007 | 35.91 | 36.18 | 35.75 | 35.90 | 693,148 | -0.17(-0.48%) |
Apr 26, 2007 | 36.08 | 36.20 | 35.77 | 36.07 | 970,746 | -0.08(-0.22%) |
Apr 25, 2007 | 35.14 | 36.27 | 35.04 | 36.15 | 1,556,675 | +1.26(+3.62%) |
Apr 24, 2007 | 34.35 | 34.88 | 34.29 | 34.88 | 897,446 | +0.65(+1.90%) |
Apr 23, 2007 | 34.21 | 34.32 | 34.01 | 34.24 | 810,739 | -0.07(-0.21%) |
Apr 20, 2007 | 34.15 | 34.33 | 34.04 | 34.31 | 742,588 | +0.35(+1.04%) |
Apr 19, 2007 | 34.05 | 34.06 | 33.78 | 33.96 | 791,040 | -0.26(-0.76%) |
Apr 18, 2007 | 33.61 | 34.37 | 33.61 | 34.22 | 657,484 | -0.14(-0.42%) |
Apr 17, 2007 | 34.42 | 34.57 | 34.13 | 34.36 | 654,461 | +0.00(+0.00%) |
Apr 16, 2007 | 34.19 | 34.42 | 33.96 | 34.36 | 502,042 | +0.19(+0.55%) |
Apr 13, 2007 | 34.43 | 34.45 | 33.96 | 34.17 | 1,182,193 | -0.11(-0.32%) |
Apr 12, 2007 | 34.00 | 34.33 | 33.92 | 34.28 | 950,100 | +0.35(+1.04%) |
Apr 11, 2007 | 33.87 | 34.01 | 33.69 | 33.93 | 1,229,186 | +0.18(+0.53%) |
Apr 10, 2007 | 33.59 | 33.96 | 33.46 | 33.75 | 1,156,171 | +0.27(+0.81%) |
Apr 09, 2007 | 33.63 | 33.83 | 33.38 | 33.48 | 732,028 | -0.13(-0.38%) |
Apr 05, 2007 | 33.66 | 33.83 | 33.60 | 33.60 | 623,534 | +0.00(+0.00%) |
Apr 04, 2007 | 33.60 | 33.80 | 33.37 | 33.60 | 722,967 | -0.06(-0.19%) |
Apr 03, 2007 | 33.78 | 33.89 | 33.48 | 33.67 | 599,087 | -0.12(-0.35%) |
Apr 02, 2007 | 33.42 | 33.78 | 33.40 | 33.78 | 430,765 | +0.39(+1.16%) |
Mar 30, 2007 | 33.71 | 33.78 | 33.26 | 33.40 | 714,432 | -0.32(-0.94%) |
Mar 29, 2007 | 33.86 | 33.91 | 33.49 | 33.71 | 463,130 | +0.06(+0.19%) |
Mar 28, 2007 | 33.65 | 33.83 | 33.41 | 33.65 | 636,171 | +0.18(+0.54%) |
Mar 27, 2007 | 33.27 | 33.59 | 33.16 | 33.47 | 877,493 | +0.05(+0.13%) |
Mar 26, 2007 | 33.02 | 33.43 | 32.85 | 33.42 | 772,850 | +0.59(+1.79%) |
Mar 23, 2007 | 32.94 | 33.08 | 32.63 | 32.84 | 549,375 | -0.01(-0.03%) |
Mar 22, 2007 | 32.40 | 33.05 | 32.34 | 32.85 | 1,037,783 | +0.59(+1.82%) |
Mar 21, 2007 | 32.23 | 32.32 | 31.80 | 32.26 | 924,937 | +0.19(+0.59%) |
Mar 20, 2007 | 31.71 | 32.08 | 31.59 | 32.07 | 484,084 | +0.27(+0.85%) |
Mar 19, 2007 | 31.53 | 31.80 | 31.38 | 31.80 | 550,262 | +0.65(+2.09%) |
Mar 16, 2007 | 31.57 | 31.62 | 31.09 | 31.15 | 659,006 | -0.35(-1.12%) |
Mar 15, 2007 | 31.37 | 31.64 | 31.27 | 31.50 | 483,086 | -0.02(-0.06%) |
Mar 14, 2007 | 31.12 | 31.53 | 30.92 | 31.52 | 641,824 | +0.33(+1.07%) |
Mar 13, 2007 | 31.55 | 31.89 | 31.07 | 31.19 | 514,790 | -0.36(-1.14%) |
Mar 12, 2007 | 31.35 | 31.77 | 31.23 | 31.55 | 830,049 | -0.19(-0.60%) |
Mar 09, 2007 | 31.85 | 31.93 | 31.35 | 31.74 | 1,063,279 | -0.02(-0.06%) |
Mar 08, 2007 | 31.64 | 31.92 | 31.29 | 31.75 | 1,016,500 | +0.30(+0.95%) |
Mar 07, 2007 | 31.12 | 31.84 | 31.02 | 31.46 | 737,599 | +0.33(+1.07%) |
Mar 06, 2007 | 31.02 | 31.18 | 30.83 | 31.12 | 1,054,300 | +0.34(+1.11%) |
Mar 05, 2007 | 30.97 | 31.25 | 30.73 | 30.78 | 1,049,200 | -0.40(-1.27%) |
Mar 02, 2007 | 31.74 | 31.80 | 31.10 | 31.18 | 781,829 | -0.40(-1.26%) |