Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.50 | 37.75 | 37.41 | 37.74 | 2,165,513 | +0.28(+0.75%) |
May 30, 2007 | 37.18 | 37.48 | 36.94 | 37.46 | 495,661 | +0.21(+0.55%) |
May 29, 2007 | 37.12 | 37.53 | 37.02 | 37.25 | 652,386 | +0.14(+0.37%) |
May 25, 2007 | 37.03 | 37.30 | 36.85 | 37.12 | 537,043 | +0.21(+0.58%) |
May 24, 2007 | 37.81 | 37.91 | 36.79 | 36.90 | 571,068 | -0.95(-2.51%) |
May 23, 2007 | 37.98 | 38.05 | 37.76 | 37.85 | 426,297 | -0.05(-0.12%) |
May 22, 2007 | 37.65 | 37.95 | 37.47 | 37.90 | 660,925 | +0.14(+0.38%) |
May 21, 2007 | 37.34 | 38.06 | 37.15 | 37.76 | 1,010,634 | +0.49(+1.31%) |
May 18, 2007 | 36.93 | 37.45 | 36.84 | 37.27 | 832,101 | +0.46(+1.24%) |
May 17, 2007 | 36.81 | 37.10 | 36.63 | 36.81 | 442,062 | -0.11(-0.31%) |
May 16, 2007 | 36.61 | 36.97 | 36.54 | 36.93 | 373,355 | +0.39(+1.06%) |
May 15, 2007 | 36.39 | 36.91 | 36.34 | 36.54 | 494,084 | +0.21(+0.57%) |
May 14, 2007 | 36.55 | 36.72 | 36.32 | 36.33 | 419,597 | -0.27(-0.75%) |
May 11, 2007 | 36.32 | 36.69 | 36.27 | 36.61 | 385,309 | +0.28(+0.78%) |
May 10, 2007 | 36.25 | 36.55 | 36.08 | 36.32 | 758,402 | -0.07(-0.19%) |
May 09, 2007 | 36.29 | 36.47 | 36.15 | 36.39 | 563,579 | -0.08(-0.21%) |
May 08, 2007 | 36.20 | 36.48 | 35.97 | 36.47 | 934,570 | +0.10(+0.27%) |
May 07, 2007 | 36.55 | 36.69 | 36.33 | 36.37 | 265,368 | -0.22(-0.60%) |
May 04, 2007 | 36.77 | 36.91 | 36.42 | 36.59 | 279,688 | -0.18(-0.48%) |
May 03, 2007 | 36.93 | 37.12 | 36.74 | 36.77 | 459,665 | -0.21(-0.58%) |
May 02, 2007 | 36.48 | 37.15 | 36.36 | 36.98 | 463,869 | +0.49(+1.36%) |
May 01, 2007 | 36.26 | 36.79 | 36.26 | 36.48 | 837,356 | +0.20(+0.55%) |
Apr 30, 2007 | 36.93 | 36.93 | 36.23 | 36.29 | 831,444 | -0.64(-1.73%) |
Apr 27, 2007 | 36.58 | 37.25 | 36.58 | 36.93 | 538,619 | +0.23(+0.62%) |
Apr 26, 2007 | 37.20 | 37.20 | 36.59 | 36.70 | 1,211,893 | -0.57(-1.53%) |
Apr 25, 2007 | 37.41 | 37.63 | 36.73 | 37.27 | 2,246,568 | -0.79(-2.08%) |
Apr 24, 2007 | 37.98 | 38.25 | 37.98 | 38.06 | 696,789 | +0.11(+0.30%) |
Apr 23, 2007 | 37.98 | 38.08 | 37.75 | 37.95 | 529,554 | -0.04(-0.10%) |
Apr 20, 2007 | 37.89 | 38.13 | 37.66 | 37.98 | 338,410 | +0.27(+0.71%) |
Apr 19, 2007 | 37.53 | 37.81 | 37.34 | 37.72 | 273,382 | -0.06(-0.16%) |
Apr 18, 2007 | 37.59 | 38.06 | 37.31 | 37.78 | 412,766 | +0.06(+0.16%) |
Apr 17, 2007 | 37.29 | 37.83 | 37.10 | 37.72 | 601,808 | +0.42(+1.12%) |
Apr 16, 2007 | 36.96 | 37.34 | 36.87 | 37.30 | 562,134 | +0.49(+1.34%) |
Apr 13, 2007 | 36.80 | 36.80 | 36.55 | 36.80 | 269,966 | +0.00(+0.00%) |
Apr 12, 2007 | 36.83 | 36.87 | 36.49 | 36.80 | 259,588 | -0.03(-0.08%) |
Apr 11, 2007 | 36.94 | 37.18 | 36.74 | 36.83 | 564,105 | -0.03(-0.08%) |
Apr 10, 2007 | 36.69 | 36.87 | 36.58 | 36.87 | 256,566 | +0.21(+0.56%) |
Apr 09, 2007 | 36.87 | 36.91 | 36.61 | 36.66 | 313,450 | -0.21(-0.56%) |
Apr 05, 2007 | 36.79 | 36.96 | 36.69 | 36.87 | 214,002 | +0.03(+0.08%) |
Apr 04, 2007 | 36.99 | 36.99 | 36.73 | 36.83 | 375,982 | -0.18(-0.49%) |
Apr 03, 2007 | 37.03 | 37.14 | 36.69 | 37.02 | 408,037 | -0.01(-0.02%) |
Apr 02, 2007 | 36.32 | 37.11 | 36.29 | 37.02 | 619,543 | +0.71(+1.95%) |
Mar 30, 2007 | 36.16 | 36.42 | 36.01 | 36.32 | 355,751 | +0.16(+0.44%) |
Mar 29, 2007 | 36.50 | 36.54 | 35.92 | 36.16 | 357,065 | -0.20(-0.54%) |
Mar 28, 2007 | 36.07 | 36.58 | 36.01 | 36.36 | 401,994 | +0.18(+0.51%) |
Mar 27, 2007 | 36.56 | 36.59 | 36.07 | 36.17 | 960,056 | -0.56(-1.51%) |
Mar 26, 2007 | 36.42 | 36.74 | 36.26 | 36.73 | 550,574 | +0.39(+1.07%) |
Mar 23, 2007 | 36.26 | 36.44 | 36.13 | 36.34 | 684,178 | +0.11(+0.29%) |
Mar 22, 2007 | 36.92 | 36.92 | 36.13 | 36.23 | 599,575 | -0.27(-0.73%) |
Mar 21, 2007 | 36.34 | 36.55 | 35.95 | 36.50 | 786,384 | +0.20(+0.55%) |
Mar 20, 2007 | 36.41 | 36.53 | 36.21 | 36.30 | 626,375 | -0.21(-0.56%) |
Mar 19, 2007 | 36.23 | 36.51 | 36.22 | 36.51 | 548,340 | +0.35(+0.97%) |
Mar 16, 2007 | 36.43 | 36.48 | 36.04 | 36.16 | 296,109 | -0.27(-0.75%) |
Mar 15, 2007 | 36.29 | 36.60 | 36.23 | 36.43 | 586,175 | +0.08(+0.23%) |
Mar 14, 2007 | 36.08 | 36.53 | 35.92 | 36.35 | 717,808 | +0.26(+0.72%) |
Mar 13, 2007 | 36.23 | 36.25 | 35.78 | 36.09 | 720,699 | -0.14(-0.40%) |
Mar 12, 2007 | 36.01 | 36.28 | 35.69 | 36.23 | 415,787 | +0.37(+1.04%) |
Mar 09, 2007 | 35.51 | 35.87 | 35.43 | 35.86 | 465,051 | +0.48(+1.36%) |
Mar 08, 2007 | 35.24 | 35.39 | 35.14 | 35.38 | 507,616 | +0.31(+0.89%) |
Mar 07, 2007 | 35.18 | 35.32 | 34.94 | 35.07 | 547,815 | -0.18(-0.50%) |
Mar 06, 2007 | 35.00 | 35.42 | 34.75 | 35.24 | 1,175,110 | +0.37(+1.07%) |
Mar 05, 2007 | 35.33 | 35.39 | 34.45 | 34.87 | 1,493,683 | -0.65(-1.82%) |
Mar 02, 2007 | 35.64 | 35.83 | 35.34 | 35.52 | 716,758 | -0.18(-0.49%) |