Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.68 | 38.15 | 36.93 | 37.36 | 238,894 | -0.34(-0.90%) |
May 30, 2007 | 37.95 | 37.95 | 36.93 | 37.70 | 183,003 | -0.43(-1.12%) |
May 29, 2007 | 36.46 | 38.23 | 36.46 | 38.13 | 147,774 | +1.91(+5.26%) |
May 25, 2007 | 36.92 | 36.99 | 35.71 | 36.22 | 90,886 | -0.60(-1.63%) |
May 24, 2007 | 36.77 | 37.24 | 36.37 | 36.82 | 111,584 | +0.09(+0.24%) |
May 23, 2007 | 36.18 | 37.49 | 36.18 | 36.74 | 137,602 | +0.69(+1.91%) |
May 22, 2007 | 36.38 | 36.99 | 35.51 | 36.05 | 105,084 | -0.45(-1.22%) |
May 21, 2007 | 35.72 | 36.66 | 35.57 | 36.49 | 61,158 | +0.68(+1.89%) |
May 18, 2007 | 35.73 | 35.88 | 34.90 | 35.82 | 105,544 | +0.22(+0.63%) |
May 17, 2007 | 36.15 | 36.35 | 35.36 | 35.59 | 105,451 | -0.56(-1.55%) |
May 16, 2007 | 35.95 | 36.30 | 35.34 | 36.15 | 96,822 | +0.23(+0.65%) |
May 15, 2007 | 37.47 | 37.51 | 35.65 | 35.92 | 227,210 | -1.51(-4.03%) |
May 14, 2007 | 38.13 | 38.15 | 37.27 | 37.43 | 151,015 | -0.56(-1.48%) |
May 11, 2007 | 38.38 | 38.48 | 37.25 | 37.99 | 112,340 | +0.34(+0.90%) |
May 10, 2007 | 37.56 | 37.79 | 36.74 | 37.66 | 115,387 | -0.01(-0.03%) |
May 09, 2007 | 37.38 | 37.90 | 37.27 | 37.66 | 88,919 | +0.15(+0.39%) |
May 08, 2007 | 37.51 | 37.75 | 37.05 | 37.52 | 105,845 | -0.07(-0.18%) |
May 07, 2007 | 37.49 | 37.68 | 37.13 | 37.59 | 122,746 | +0.14(+0.36%) |
May 04, 2007 | 37.33 | 37.51 | 36.83 | 37.45 | 100,969 | +0.42(+1.12%) |
May 03, 2007 | 37.52 | 37.75 | 36.54 | 37.04 | 94,033 | -0.66(-1.75%) |
May 02, 2007 | 36.55 | 38.08 | 36.49 | 37.69 | 175,024 | +1.24(+3.40%) |
May 01, 2007 | 36.94 | 37.03 | 36.19 | 36.45 | 256,160 | -0.34(-0.92%) |
Apr 30, 2007 | 36.15 | 36.96 | 35.91 | 36.79 | 361,656 | +0.72(+1.99%) |
Apr 27, 2007 | 35.30 | 36.13 | 34.84 | 36.08 | 177,574 | +0.41(+1.14%) |
Apr 26, 2007 | 35.28 | 35.80 | 34.40 | 35.67 | 178,350 | +0.56(+1.60%) |
Apr 25, 2007 | 35.25 | 35.42 | 34.87 | 35.11 | 226,656 | +0.11(+0.30%) |
Apr 24, 2007 | 35.30 | 35.30 | 34.26 | 35.00 | 111,757 | -0.18(-0.52%) |
Apr 23, 2007 | 36.04 | 36.11 | 34.49 | 35.19 | 156,883 | -0.63(-1.76%) |
Apr 20, 2007 | 35.13 | 36.75 | 34.95 | 35.82 | 269,136 | +1.21(+3.50%) |
Apr 19, 2007 | 34.83 | 35.04 | 34.11 | 34.61 | 93,785 | -0.24(-0.69%) |
Apr 18, 2007 | 35.33 | 35.70 | 34.72 | 34.85 | 104,851 | -0.85(-2.39%) |
Apr 17, 2007 | 36.33 | 36.33 | 35.07 | 35.70 | 100,007 | -0.55(-1.52%) |
Apr 16, 2007 | 35.33 | 36.28 | 35.24 | 36.25 | 226,208 | +1.16(+3.31%) |
Apr 13, 2007 | 34.99 | 35.09 | 34.47 | 35.09 | 257,934 | +0.27(+0.78%) |
Apr 12, 2007 | 34.09 | 35.04 | 32.74 | 34.82 | 277,882 | +0.76(+2.22%) |
Apr 11, 2007 | 34.80 | 35.08 | 33.93 | 34.06 | 176,946 | -0.56(-1.62%) |
Apr 10, 2007 | 35.18 | 35.28 | 34.63 | 34.63 | 136,978 | -0.44(-1.24%) |
Apr 09, 2007 | 33.66 | 35.26 | 33.63 | 35.06 | 272,378 | +1.40(+4.17%) |
Apr 05, 2007 | 32.88 | 34.03 | 32.88 | 33.66 | 153,918 | +0.65(+1.96%) |
Apr 04, 2007 | 32.91 | 33.40 | 32.69 | 33.01 | 122,595 | +0.34(+1.04%) |
Apr 03, 2007 | 33.30 | 33.71 | 32.62 | 32.67 | 211,290 | -0.49(-1.49%) |
Apr 02, 2007 | 32.68 | 33.87 | 32.66 | 33.16 | 224,767 | +0.80(+2.48%) |
Mar 30, 2007 | 30.75 | 32.59 | 30.75 | 32.36 | 198,551 | +1.72(+5.62%) |
Mar 29, 2007 | 30.84 | 31.02 | 30.25 | 30.64 | 75,018 | +0.03(+0.09%) |
Mar 28, 2007 | 31.09 | 31.18 | 30.12 | 30.61 | 219,274 | -0.71(-2.26%) |
Mar 27, 2007 | 30.87 | 31.31 | 30.22 | 31.31 | 85,066 | +0.51(+1.67%) |
Mar 26, 2007 | 31.04 | 31.16 | 30.40 | 30.80 | 152,519 | -0.15(-0.47%) |
Mar 23, 2007 | 31.48 | 31.52 | 30.71 | 30.95 | 105,941 | -0.51(-1.63%) |
Mar 22, 2007 | 31.66 | 31.72 | 31.27 | 31.46 | 117,515 | -0.02(-0.06%) |
Mar 21, 2007 | 31.15 | 31.59 | 31.15 | 31.48 | 125,344 | +0.34(+1.09%) |
Mar 20, 2007 | 31.27 | 31.52 | 30.97 | 31.14 | 131,104 | -0.13(-0.40%) |
Mar 19, 2007 | 31.46 | 31.46 | 30.96 | 31.27 | 91,350 | -0.19(-0.62%) |
Mar 16, 2007 | 31.22 | 31.82 | 31.00 | 31.46 | 390,877 | +0.23(+0.74%) |
Mar 15, 2007 | 30.20 | 31.51 | 30.20 | 31.23 | 154,491 | +0.93(+3.07%) |
Mar 14, 2007 | 30.66 | 30.96 | 29.30 | 30.30 | 169,300 | -0.31(-1.01%) |
Mar 13, 2007 | 31.68 | 31.70 | 30.47 | 30.61 | 211,162 | -1.07(-3.39%) |
Mar 12, 2007 | 31.56 | 31.89 | 31.48 | 31.68 | 158,360 | -0.02(-0.06%) |
Mar 09, 2007 | 30.73 | 32.47 | 30.29 | 31.70 | 164,382 | +1.23(+4.03%) |
Mar 08, 2007 | 30.96 | 31.39 | 30.37 | 30.47 | 82,305 | -0.25(-0.82%) |
Mar 07, 2007 | 30.70 | 30.85 | 30.10 | 30.72 | 69,735 | +0.00(+0.00%) |
Mar 06, 2007 | 30.11 | 30.88 | 30.10 | 30.72 | 154,202 | +0.98(+3.29%) |
Mar 05, 2007 | 31.05 | 31.36 | 29.75 | 29.75 | 182,209 | -1.42(-4.57%) |
Mar 02, 2007 | 31.03 | 31.53 | 30.28 | 31.17 | 189,888 | +0.09(+0.28%) |