Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.90 | 36.80 | 35.93 | 36.74 | 1,611,815 | +0.38(+1.04%) |
May 30, 2007 | 35.62 | 36.40 | 35.64 | 36.36 | 1,162,555 | -0.09(-0.24%) |
May 29, 2007 | 36.83 | 36.97 | 36.33 | 36.45 | 954,733 | -0.77(-2.06%) |
May 25, 2007 | 37.05 | 37.34 | 36.85 | 37.21 | 474,811 | +0.22(+0.60%) |
May 24, 2007 | 37.69 | 37.95 | 36.96 | 36.99 | 1,251,923 | -0.90(-2.37%) |
May 23, 2007 | 38.07 | 38.30 | 37.73 | 37.89 | 686,608 | +0.44(+1.18%) |
May 22, 2007 | 38.20 | 38.49 | 37.34 | 37.45 | 867,061 | -0.61(-1.60%) |
May 21, 2007 | 37.78 | 38.40 | 37.62 | 38.06 | 904,083 | +0.40(+1.05%) |
May 18, 2007 | 37.73 | 37.95 | 37.48 | 37.66 | 1,088,947 | +0.58(+1.57%) |
May 17, 2007 | 37.07 | 37.28 | 36.88 | 37.08 | 692,854 | -0.42(-1.13%) |
May 16, 2007 | 37.34 | 37.82 | 37.11 | 37.50 | 1,915,510 | +0.00(+0.00%) |
May 15, 2007 | 37.25 | 38.43 | 37.25 | 37.50 | 1,689,833 | -0.25(-0.65%) |
May 14, 2007 | 38.13 | 39.30 | 34.88 | 37.75 | 2,067,207 | -0.24(-0.63%) |
May 11, 2007 | 37.60 | 38.20 | 37.60 | 37.99 | 935,313 | +0.30(+0.79%) |
May 10, 2007 | 38.48 | 38.71 | 37.58 | 37.69 | 1,747,821 | -1.37(-3.52%) |
May 09, 2007 | 38.67 | 39.44 | 38.56 | 39.06 | 1,554,806 | +0.26(+0.68%) |
May 08, 2007 | 39.19 | 39.23 | 38.57 | 38.80 | 786,431 | -0.78(-1.98%) |
May 07, 2007 | 39.55 | 39.85 | 39.41 | 39.58 | 715,416 | +0.66(+1.70%) |
May 04, 2007 | 39.77 | 39.85 | 38.77 | 38.92 | 1,106,943 | -0.57(-1.45%) |
May 03, 2007 | 39.75 | 39.81 | 39.05 | 39.49 | 1,212,750 | -0.41(-1.04%) |
May 02, 2007 | 39.02 | 39.99 | 39.02 | 39.91 | 996,070 | +0.85(+2.16%) |
May 01, 2007 | 39.30 | 39.49 | 38.61 | 39.06 | 952,348 | -0.19(-0.47%) |
Apr 30, 2007 | 39.76 | 39.85 | 39.19 | 39.25 | 764,929 | -0.86(-2.15%) |
Apr 27, 2007 | 39.94 | 40.35 | 39.83 | 40.11 | 472,880 | +0.17(+0.42%) |
Apr 26, 2007 | 40.15 | 40.26 | 39.84 | 39.94 | 716,589 | -0.83(-2.03%) |
Apr 25, 2007 | 40.36 | 40.86 | 40.16 | 40.77 | 712,614 | +0.47(+1.16%) |
Apr 24, 2007 | 40.81 | 40.96 | 40.19 | 40.30 | 1,033,887 | -0.47(-1.14%) |
Apr 23, 2007 | 42.06 | 42.26 | 40.65 | 40.77 | 1,217,974 | -0.93(-2.24%) |
Apr 20, 2007 | 41.92 | 42.24 | 41.49 | 41.70 | 1,325,622 | +1.12(+2.76%) |
Apr 19, 2007 | 41.52 | 41.75 | 40.49 | 40.59 | 1,554,692 | -1.47(-3.50%) |
Apr 18, 2007 | 42.36 | 42.56 | 41.70 | 42.06 | 812,096 | -0.04(-0.08%) |
Apr 17, 2007 | 42.86 | 42.89 | 41.95 | 42.09 | 987,099 | -0.81(-1.89%) |
Apr 16, 2007 | 43.46 | 43.52 | 42.83 | 42.90 | 1,635,095 | +0.06(+0.14%) |
Apr 13, 2007 | 41.93 | 42.84 | 41.63 | 42.84 | 1,475,878 | +1.67(+4.06%) |
Apr 12, 2007 | 41.18 | 41.35 | 40.94 | 41.17 | 655,832 | +0.04(+0.09%) |
Apr 11, 2007 | 41.80 | 41.90 | 40.95 | 41.13 | 1,352,321 | +0.21(+0.52%) |
Apr 10, 2007 | 40.84 | 40.94 | 40.60 | 40.92 | 918,619 | +0.63(+1.55%) |
Apr 09, 2007 | 40.55 | 40.83 | 40.14 | 40.29 | 414,168 | -0.21(-0.52%) |
Apr 05, 2007 | 40.73 | 40.91 | 40.41 | 40.51 | 418,142 | -0.23(-0.56%) |
Apr 04, 2007 | 40.20 | 40.84 | 40.20 | 40.73 | 842,191 | +0.60(+1.49%) |
Apr 03, 2007 | 39.98 | 40.36 | 39.79 | 40.14 | 1,011,552 | +0.25(+0.62%) |
Apr 02, 2007 | 39.59 | 39.92 | 39.40 | 39.89 | 1,368,106 | +0.63(+1.59%) |
Mar 30, 2007 | 39.85 | 39.85 | 39.23 | 39.26 | 1,239,779 | +0.06(+0.16%) |
Mar 29, 2007 | 39.38 | 39.77 | 38.85 | 39.20 | 1,028,209 | -0.11(-0.29%) |
Mar 28, 2007 | 39.59 | 39.78 | 39.17 | 39.32 | 768,261 | -0.03(-0.07%) |
Mar 27, 2007 | 39.59 | 39.59 | 39.16 | 39.34 | 884,323 | -0.55(-1.37%) |
Mar 26, 2007 | 40.30 | 40.41 | 39.43 | 39.89 | 1,075,338 | -0.20(-0.51%) |
Mar 23, 2007 | 40.45 | 40.54 | 39.92 | 40.09 | 846,166 | -0.40(-0.98%) |
Mar 22, 2007 | 40.73 | 40.73 | 40.13 | 40.49 | 1,011,668 | +0.04(+0.11%) |
Mar 21, 2007 | 39.96 | 40.49 | 39.10 | 40.44 | 931,225 | +1.20(+3.05%) |
Mar 20, 2007 | 39.77 | 39.77 | 39.04 | 39.25 | 847,528 | +0.27(+0.70%) |
Mar 19, 2007 | 39.45 | 39.63 | 38.83 | 38.97 | 1,256,586 | +0.33(+0.87%) |
Mar 16, 2007 | 38.33 | 38.83 | 38.17 | 38.64 | 1,385,027 | +0.41(+1.08%) |
Mar 15, 2007 | 37.78 | 38.40 | 37.59 | 38.23 | 1,316,991 | +0.99(+2.67%) |
Mar 14, 2007 | 36.68 | 37.25 | 36.26 | 37.23 | 1,505,394 | +0.33(+0.88%) |
Mar 13, 2007 | 38.03 | 38.16 | 36.90 | 36.90 | 918,435 | -1.13(-2.96%) |
Mar 12, 2007 | 37.51 | 38.15 | 37.44 | 38.03 | 847,301 | +0.55(+1.48%) |
Mar 09, 2007 | 38.61 | 38.63 | 37.39 | 37.48 | 1,116,562 | -0.04(-0.09%) |
Mar 08, 2007 | 37.56 | 37.83 | 37.34 | 37.51 | 1,288,725 | +0.07(+0.19%) |
Mar 07, 2007 | 37.00 | 37.86 | 37.00 | 37.44 | 1,127,959 | -0.45(-1.19%) |
Mar 06, 2007 | 37.38 | 37.95 | 37.19 | 37.89 | 1,170,164 | +1.14(+3.12%) |
Mar 05, 2007 | 36.35 | 37.21 | 36.19 | 36.75 | 2,313,073 | -0.68(-1.81%) |
Mar 02, 2007 | 37.88 | 38.56 | 37.26 | 37.42 | 1,266,580 | -1.12(-2.90%) |