Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.93 | 37.59 | 36.85 | 37.36 | 739,242 | +0.50(+1.37%) |
May 30, 2007 | 36.49 | 37.17 | 36.46 | 36.86 | 904,171 | +0.29(+0.78%) |
May 29, 2007 | 36.66 | 36.90 | 36.49 | 36.57 | 424,330 | -0.07(-0.19%) |
May 25, 2007 | 36.46 | 36.70 | 36.38 | 36.64 | 387,502 | +0.32(+0.87%) |
May 24, 2007 | 36.39 | 36.80 | 36.27 | 36.33 | 629,728 | -0.07(-0.19%) |
May 23, 2007 | 36.44 | 36.68 | 36.33 | 36.39 | 471,688 | -0.13(-0.35%) |
May 22, 2007 | 36.16 | 36.61 | 36.09 | 36.52 | 614,207 | +0.43(+1.20%) |
May 21, 2007 | 36.04 | 36.23 | 35.61 | 36.09 | 911,465 | +0.02(+0.05%) |
May 18, 2007 | 35.22 | 36.14 | 35.12 | 36.07 | 1,255,202 | +0.86(+2.44%) |
May 17, 2007 | 34.91 | 35.43 | 34.89 | 35.21 | 980,962 | +0.28(+0.79%) |
May 16, 2007 | 34.62 | 34.95 | 34.59 | 34.93 | 1,036,378 | +0.36(+1.03%) |
May 15, 2007 | 35.14 | 35.24 | 34.53 | 34.58 | 1,126,947 | -0.43(-1.24%) |
May 14, 2007 | 35.54 | 35.61 | 34.90 | 35.01 | 493,773 | -0.55(-1.55%) |
May 11, 2007 | 35.47 | 35.76 | 35.43 | 35.56 | 614,431 | +0.29(+0.81%) |
May 10, 2007 | 35.29 | 35.57 | 35.19 | 35.28 | 930,714 | -0.16(-0.45%) |
May 09, 2007 | 35.69 | 35.84 | 35.43 | 35.44 | 1,230,510 | -0.45(-1.26%) |
May 08, 2007 | 35.49 | 36.07 | 35.27 | 35.89 | 951,583 | +0.35(+0.97%) |
May 07, 2007 | 35.35 | 35.66 | 35.31 | 35.55 | 801,367 | +0.18(+0.50%) |
May 04, 2007 | 35.76 | 35.78 | 35.12 | 35.37 | 1,253,885 | -0.37(-1.02%) |
May 03, 2007 | 35.19 | 35.73 | 35.14 | 35.73 | 1,216,706 | +0.48(+1.37%) |
May 02, 2007 | 35.49 | 35.68 | 35.22 | 35.25 | 970,933 | -0.28(-0.78%) |
May 01, 2007 | 35.24 | 35.56 | 35.24 | 35.53 | 826,671 | +0.28(+0.78%) |
Apr 30, 2007 | 35.64 | 35.73 | 35.22 | 35.25 | 980,253 | -0.39(-1.11%) |
Apr 27, 2007 | 36.01 | 36.11 | 35.43 | 35.64 | 1,071,003 | -0.44(-1.23%) |
Apr 26, 2007 | 35.98 | 36.55 | 35.87 | 36.09 | 911,953 | -0.08(-0.22%) |
Apr 25, 2007 | 36.35 | 36.47 | 36.08 | 36.17 | 890,697 | -0.17(-0.46%) |
Apr 24, 2007 | 36.38 | 36.70 | 36.16 | 36.33 | 969,260 | -0.09(-0.24%) |
Apr 23, 2007 | 36.49 | 36.52 | 36.06 | 36.42 | 700,289 | -0.07(-0.19%) |
Apr 20, 2007 | 36.58 | 36.65 | 36.06 | 36.49 | 1,879,056 | +0.02(+0.05%) |
Apr 19, 2007 | 36.26 | 36.67 | 36.15 | 36.47 | 1,521,743 | -0.03(-0.08%) |
Apr 18, 2007 | 36.28 | 37.11 | 36.23 | 36.50 | 1,239,439 | -0.10(-0.27%) |
Apr 17, 2007 | 36.55 | 37.36 | 36.05 | 36.60 | 6,201,887 | -3.43(-8.56%) |
Apr 16, 2007 | 39.80 | 40.14 | 39.80 | 40.03 | 567,627 | +0.34(+0.85%) |
Apr 13, 2007 | 39.32 | 40.30 | 39.16 | 39.69 | 394,492 | +0.41(+1.06%) |
Apr 12, 2007 | 39.53 | 39.57 | 38.97 | 39.28 | 872,664 | -0.40(-1.02%) |
Apr 11, 2007 | 38.98 | 39.80 | 38.87 | 39.68 | 978,634 | +0.74(+1.90%) |
Apr 10, 2007 | 38.74 | 38.99 | 38.69 | 38.94 | 532,372 | +0.20(+0.51%) |
Apr 09, 2007 | 38.66 | 38.82 | 38.37 | 38.74 | 265,324 | +0.07(+0.18%) |
Apr 05, 2007 | 38.79 | 38.79 | 38.50 | 38.67 | 215,380 | -0.07(-0.18%) |
Apr 04, 2007 | 38.21 | 38.77 | 38.06 | 38.74 | 457,708 | +0.58(+1.53%) |
Apr 03, 2007 | 38.33 | 38.47 | 38.12 | 38.16 | 274,442 | -0.03(-0.08%) |
Apr 02, 2007 | 38.28 | 38.46 | 38.05 | 38.19 | 370,685 | +0.01(+0.03%) |
Mar 30, 2007 | 37.94 | 38.24 | 37.94 | 38.18 | 421,338 | +0.19(+0.49%) |
Mar 29, 2007 | 38.09 | 38.15 | 37.81 | 37.99 | 346,269 | +0.05(+0.13%) |
Mar 28, 2007 | 37.95 | 38.00 | 37.57 | 37.94 | 304,024 | -0.10(-0.26%) |
Mar 27, 2007 | 37.68 | 38.11 | 37.67 | 38.04 | 324,488 | +0.29(+0.76%) |
Mar 26, 2007 | 38.10 | 38.10 | 37.61 | 37.76 | 261,677 | -0.24(-0.62%) |
Mar 23, 2007 | 38.30 | 38.35 | 37.99 | 37.99 | 491,038 | -0.27(-0.70%) |
Mar 22, 2007 | 38.93 | 38.93 | 38.08 | 38.26 | 256,511 | +0.08(+0.21%) |
Mar 21, 2007 | 37.76 | 38.39 | 37.71 | 38.18 | 380,106 | +0.42(+1.12%) |
Mar 20, 2007 | 37.45 | 37.78 | 37.44 | 37.76 | 403,103 | +0.28(+0.74%) |
Mar 19, 2007 | 37.61 | 37.76 | 37.36 | 37.48 | 611,594 | +0.18(+0.48%) |
Mar 16, 2007 | 37.53 | 37.62 | 37.07 | 37.30 | 432,381 | -0.15(-0.40%) |
Mar 15, 2007 | 37.48 | 37.61 | 37.15 | 37.45 | 559,725 | -0.03(-0.08%) |
Mar 14, 2007 | 37.40 | 37.53 | 36.97 | 37.48 | 788,579 | +0.10(+0.26%) |
Mar 13, 2007 | 38.06 | 37.91 | 37.33 | 37.38 | 266,540 | -0.68(-1.79%) |
Mar 12, 2007 | 37.86 | 38.28 | 37.71 | 38.06 | 417,995 | +0.38(+1.02%) |
Mar 09, 2007 | 38.11 | 38.11 | 37.56 | 37.68 | 389,832 | -0.21(-0.55%) |
Mar 08, 2007 | 38.38 | 38.46 | 37.74 | 37.88 | 899,916 | -0.38(-0.98%) |
Mar 07, 2007 | 38.10 | 38.42 | 38.02 | 38.26 | 519,202 | +0.09(+0.23%) |
Mar 06, 2007 | 37.75 | 38.29 | 37.67 | 38.17 | 810,563 | +0.57(+1.52%) |
Mar 05, 2007 | 37.96 | 38.22 | 37.60 | 37.60 | 632,261 | -0.42(-1.12%) |
Mar 02, 2007 | 38.67 | 38.67 | 38.01 | 38.02 | 375,750 | -0.68(-1.76%) |