Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.15 | 35.79 | 34.81 | 35.79 | 210,000 | +0.45(+1.27%) |
May 30, 2007 | 35.40 | 35.57 | 35.28 | 35.34 | 63,600 | +0.03(+0.08%) |
May 29, 2007 | 35.80 | 35.80 | 34.85 | 35.31 | 218,700 | -1.00(-2.75%) |
May 25, 2007 | 36.10 | 36.34 | 35.80 | 36.31 | 87,200 | +0.51(+1.42%) |
May 24, 2007 | 36.50 | 36.62 | 35.57 | 35.80 | 98,500 | -0.84(-2.29%) |
May 23, 2007 | 36.50 | 36.81 | 36.24 | 36.64 | 98,400 | +0.09(+0.24%) |
May 22, 2007 | 37.05 | 37.05 | 36.43 | 36.55 | 96,000 | -0.64(-1.72%) |
May 21, 2007 | 36.80 | 37.35 | 36.38 | 37.19 | 244,700 | +0.54(+1.47%) |
May 18, 2007 | 36.80 | 36.97 | 36.55 | 36.65 | 159,500 | -0.05(-0.14%) |
May 17, 2007 | 35.60 | 36.70 | 35.60 | 36.70 | 149,300 | +1.17(+3.29%) |
May 16, 2007 | 35.65 | 35.67 | 35.17 | 35.53 | 198,300 | -0.36(-1.00%) |
May 15, 2007 | 35.50 | 35.98 | 35.47 | 35.89 | 114,500 | +0.39(+1.10%) |
May 14, 2007 | 35.85 | 35.85 | 35.39 | 35.50 | 68,200 | -0.12(-0.34%) |
May 11, 2007 | 35.58 | 35.71 | 35.29 | 35.62 | 103,700 | +0.27(+0.76%) |
May 10, 2007 | 35.42 | 35.62 | 35.02 | 35.35 | 69,700 | +0.25(+0.71%) |
May 09, 2007 | 35.56 | 35.63 | 34.70 | 35.10 | 119,500 | -0.45(-1.27%) |
May 08, 2007 | 35.25 | 35.69 | 35.00 | 35.55 | 93,800 | +0.32(+0.91%) |
May 07, 2007 | 35.00 | 35.32 | 34.78 | 35.23 | 128,100 | -0.11(-0.31%) |
May 04, 2007 | 36.23 | 36.19 | 35.25 | 35.34 | 408,900 | -0.75(-2.08%) |
May 03, 2007 | 36.15 | 36.32 | 35.87 | 36.09 | 232,600 | -0.23(-0.63%) |
May 02, 2007 | 36.75 | 36.75 | 36.05 | 36.32 | 154,100 | -0.56(-1.51%) |
May 01, 2007 | 37.40 | 37.79 | 36.72 | 36.88 | 158,800 | -0.62(-1.67%) |
Apr 30, 2007 | 37.80 | 38.00 | 37.45 | 37.50 | 103,000 | -0.37(-0.98%) |
Apr 27, 2007 | 37.05 | 38.07 | 37.00 | 37.87 | 148,700 | +0.62(+1.66%) |
Apr 26, 2007 | 37.40 | 37.92 | 37.04 | 37.25 | 206,300 | -0.32(-0.85%) |
Apr 25, 2007 | 37.23 | 37.61 | 36.91 | 37.57 | 144,800 | +0.70(+1.90%) |
Apr 24, 2007 | 37.50 | 37.79 | 36.64 | 36.87 | 202,700 | -0.60(-1.60%) |
Apr 23, 2007 | 36.75 | 37.60 | 36.56 | 37.47 | 161,200 | +0.92(+2.52%) |
Apr 20, 2007 | 36.12 | 36.64 | 36.05 | 36.55 | 62,500 | +0.52(+1.44%) |
Apr 19, 2007 | 36.51 | 36.52 | 35.97 | 36.03 | 127,500 | -0.66(-1.80%) |
Apr 18, 2007 | 36.59 | 36.88 | 36.24 | 36.69 | 188,300 | -0.10(-0.27%) |
Apr 17, 2007 | 37.65 | 37.79 | 36.74 | 36.79 | 175,400 | -0.66(-1.76%) |
Apr 16, 2007 | 37.70 | 37.80 | 37.11 | 37.45 | 138,000 | -0.30(-0.79%) |
Apr 13, 2007 | 38.05 | 38.10 | 37.62 | 37.75 | 115,800 | -0.02(-0.05%) |
Apr 12, 2007 | 37.35 | 37.85 | 37.15 | 37.77 | 72,000 | +0.96(+2.61%) |
Apr 11, 2007 | 36.73 | 37.20 | 36.65 | 36.81 | 154,800 | -0.01(-0.03%) |
Apr 10, 2007 | 36.80 | 37.05 | 36.71 | 36.82 | 112,200 | +0.07(+0.19%) |
Apr 09, 2007 | 37.88 | 38.02 | 36.52 | 36.75 | 355,400 | -1.24(-3.26%) |
Apr 05, 2007 | 38.41 | 38.47 | 37.87 | 37.99 | 130,600 | -0.29(-0.76%) |
Apr 04, 2007 | 38.05 | 38.42 | 37.82 | 38.28 | 175,700 | -0.04(-0.11%) |
Apr 03, 2007 | 38.75 | 38.75 | 38.04 | 38.32 | 227,800 | -0.76(-1.94%) |
Apr 02, 2007 | 39.12 | 39.60 | 38.80 | 39.08 | 123,100 | +0.08(+0.21%) |
Mar 30, 2007 | 39.15 | 39.60 | 38.90 | 39.00 | 220,900 | -0.24(-0.61%) |
Mar 29, 2007 | 38.49 | 39.42 | 38.30 | 39.24 | 389,400 | +1.29(+3.40%) |
Mar 28, 2007 | 38.13 | 38.63 | 37.79 | 37.95 | 245,600 | +0.57(+1.52%) |
Mar 27, 2007 | 37.09 | 37.44 | 36.98 | 37.38 | 101,300 | +0.01(+0.03%) |
Mar 26, 2007 | 37.56 | 37.56 | 37.02 | 37.37 | 159,500 | +0.45(+1.22%) |
Mar 23, 2007 | 36.98 | 37.15 | 36.70 | 36.92 | 172,700 | +0.30(+0.82%) |
Mar 22, 2007 | 36.14 | 36.66 | 36.04 | 36.62 | 148,200 | +1.03(+2.89%) |
Mar 21, 2007 | 35.35 | 35.83 | 35.14 | 35.59 | 120,300 | +0.20(+0.57%) |
Mar 20, 2007 | 35.50 | 35.67 | 35.11 | 35.39 | 146,500 | -0.17(-0.48%) |
Mar 19, 2007 | 35.50 | 35.73 | 35.25 | 35.56 | 216,600 | +0.24(+0.68%) |
Mar 16, 2007 | 35.87 | 36.13 | 34.94 | 35.32 | 154,800 | -0.19(-0.54%) |
Mar 15, 2007 | 36.10 | 36.14 | 35.47 | 35.51 | 125,600 | -0.37(-1.03%) |
Mar 14, 2007 | 35.81 | 36.00 | 35.50 | 35.88 | 179,900 | +0.10(+0.28%) |
Mar 13, 2007 | 36.07 | 36.65 | 35.60 | 35.78 | 129,600 | -0.29(-0.80%) |
Mar 12, 2007 | 36.25 | 36.41 | 35.67 | 36.07 | 123,500 | -0.64(-1.74%) |
Mar 09, 2007 | 37.57 | 37.57 | 36.66 | 36.71 | 190,000 | -0.86(-2.29%) |
Mar 08, 2007 | 37.88 | 37.88 | 37.32 | 37.57 | 115,400 | -0.11(-0.29%) |
Mar 07, 2007 | 37.20 | 37.81 | 37.03 | 37.68 | 141,500 | +0.73(+1.98%) |
Mar 06, 2007 | 36.83 | 37.03 | 36.52 | 36.95 | 86,600 | +0.42(+1.15%) |
Mar 05, 2007 | 36.82 | 36.99 | 36.35 | 36.53 | 112,000 | -0.99(-2.63%) |
Mar 02, 2007 | 37.85 | 37.98 | 37.39 | 37.52 | 100,300 | -0.13(-0.36%) |