Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.32 | 35.37 | 35.08 | 35.14 | 903,411 | -0.12(-0.34%) |
May 30, 2007 | 34.98 | 35.29 | 34.98 | 35.26 | 362,474 | +0.07(+0.21%) |
May 29, 2007 | 35.13 | 35.23 | 35.07 | 35.18 | 1,181,124 | +0.19(+0.55%) |
May 25, 2007 | 35.04 | 35.04 | 34.84 | 34.99 | 1,160,813 | +0.00(+0.00%) |
May 24, 2007 | 35.30 | 35.52 | 34.93 | 34.99 | 2,119,208 | -0.35(-1.00%) |
May 23, 2007 | 35.26 | 35.86 | 35.26 | 35.35 | 1,564,992 | +0.01(+0.02%) |
May 22, 2007 | 35.15 | 35.49 | 35.08 | 35.34 | 1,062,239 | +0.23(+0.65%) |
May 21, 2007 | 34.92 | 35.26 | 34.85 | 35.11 | 970,571 | +0.16(+0.44%) |
May 18, 2007 | 34.94 | 35.07 | 34.81 | 34.95 | 446,560 | +0.02(+0.06%) |
May 17, 2007 | 35.00 | 35.01 | 34.85 | 34.93 | 671,736 | -0.13(-0.36%) |
May 16, 2007 | 34.90 | 35.06 | 34.76 | 35.06 | 311,698 | +0.24(+0.68%) |
May 15, 2007 | 35.09 | 35.24 | 34.80 | 34.82 | 265,390 | -0.22(-0.63%) |
May 14, 2007 | 35.37 | 35.37 | 35.01 | 35.04 | 3,239,679 | -0.32(-0.90%) |
May 11, 2007 | 35.08 | 35.38 | 35.08 | 35.36 | 88,147 | +0.38(+1.10%) |
May 10, 2007 | 35.45 | 35.45 | 34.94 | 34.98 | 1,262,907 | -0.67(-1.89%) |
May 09, 2007 | 35.35 | 35.79 | 35.35 | 35.65 | 1,059,125 | +0.21(+0.58%) |
May 08, 2007 | 35.40 | 35.54 | 35.21 | 35.44 | 2,891,946 | -0.07(-0.19%) |
May 07, 2007 | 35.60 | 35.68 | 35.49 | 35.51 | 200,126 | -0.04(-0.10%) |
May 04, 2007 | 35.32 | 35.64 | 35.32 | 35.55 | 1,702,156 | +0.33(+0.94%) |
May 03, 2007 | 35.08 | 35.53 | 35.08 | 35.21 | 1,093,247 | +0.32(+0.91%) |
May 02, 2007 | 34.70 | 35.11 | 34.67 | 34.90 | 1,033,128 | +0.18(+0.53%) |
May 01, 2007 | 34.56 | 34.74 | 34.34 | 34.71 | 2,056,777 | -0.11(-0.32%) |
Apr 30, 2007 | 34.94 | 35.00 | 34.47 | 34.82 | 883,277 | -0.13(-0.38%) |
Apr 27, 2007 | 35.04 | 35.07 | 34.90 | 34.95 | 345,549 | -0.15(-0.42%) |
Apr 26, 2007 | 35.01 | 35.16 | 34.86 | 35.10 | 1,835,935 | +0.10(+0.27%) |
Apr 25, 2007 | 34.95 | 35.07 | 34.84 | 35.01 | 3,113,466 | +0.18(+0.53%) |
Apr 24, 2007 | 34.91 | 34.97 | 34.64 | 34.82 | 1,759,025 | -0.07(-0.19%) |
Apr 23, 2007 | 35.14 | 35.16 | 34.84 | 34.89 | 1,337,379 | -0.28(-0.80%) |
Apr 20, 2007 | 35.31 | 35.31 | 35.00 | 35.17 | 2,087,514 | +0.07(+0.21%) |
Apr 19, 2007 | 35.01 | 35.22 | 34.86 | 35.10 | 1,262,230 | -0.27(-0.77%) |
Apr 18, 2007 | 35.31 | 35.59 | 35.31 | 35.37 | 2,678,685 | +0.07(+0.19%) |
Apr 17, 2007 | 35.36 | 35.49 | 35.22 | 35.30 | 1,698,094 | -0.04(-0.10%) |
Apr 16, 2007 | 35.70 | 35.70 | 34.96 | 35.34 | 1,292,019 | +0.65(+1.87%) |
Apr 13, 2007 | 34.50 | 34.74 | 34.45 | 34.69 | 857,916 | +0.30(+0.86%) |
Apr 12, 2007 | 34.46 | 34.49 | 34.14 | 34.39 | 3,434,237 | -0.07(-0.19%) |
Apr 11, 2007 | 34.82 | 34.82 | 34.39 | 34.46 | 414,469 | -0.34(-0.98%) |
Apr 10, 2007 | 34.75 | 34.95 | 34.75 | 34.80 | 879,716 | -0.06(-0.17%) |
Apr 09, 2007 | 34.98 | 34.98 | 34.76 | 34.86 | 1,448,004 | -0.23(-0.65%) |
Apr 05, 2007 | 35.09 | 35.09 | 34.95 | 35.09 | 1,433,516 | -0.01(-0.04%) |
Apr 04, 2007 | 35.43 | 35.43 | 35.10 | 35.10 | 1,598,572 | -0.35(-0.98%) |
Apr 03, 2007 | 35.30 | 35.62 | 35.29 | 35.45 | 542,290 | +0.36(+1.03%) |
Apr 02, 2007 | 35.41 | 35.41 | 34.98 | 35.09 | 1,310,569 | -0.45(-1.27%) |
Mar 30, 2007 | 35.69 | 35.82 | 35.24 | 35.54 | 1,012,411 | -0.10(-0.29%) |
Mar 29, 2007 | 35.68 | 35.85 | 35.38 | 35.64 | 1,037,731 | +0.18(+0.50%) |
Mar 28, 2007 | 35.66 | 35.67 | 35.36 | 35.46 | 814,586 | -0.34(-0.95%) |
Mar 27, 2007 | 36.06 | 36.06 | 35.77 | 35.80 | 689,474 | -0.33(-0.90%) |
Mar 26, 2007 | 36.12 | 36.23 | 35.84 | 36.13 | 218,134 | -0.15(-0.41%) |
Mar 23, 2007 | 36.21 | 36.33 | 36.19 | 36.28 | 1,317,610 | +0.09(+0.24%) |
Mar 22, 2007 | 36.37 | 36.43 | 36.10 | 36.19 | 1,716,102 | -0.16(-0.45%) |
Mar 21, 2007 | 35.57 | 36.52 | 35.54 | 36.35 | 2,870,552 | +0.79(+2.22%) |
Mar 20, 2007 | 35.29 | 35.59 | 35.21 | 35.56 | 576,141 | +0.33(+0.94%) |
Mar 19, 2007 | 35.16 | 35.46 | 35.16 | 35.23 | 1,201,434 | +0.18(+0.53%) |
Mar 16, 2007 | 35.24 | 35.35 | 34.99 | 35.04 | 367,484 | -0.35(-1.00%) |
Mar 15, 2007 | 34.93 | 35.40 | 34.93 | 35.40 | 1,376,240 | +0.65(+1.87%) |
Mar 14, 2007 | 34.70 | 34.96 | 34.25 | 34.75 | 1,135,086 | +0.13(+0.36%) |
Mar 13, 2007 | 35.75 | 35.46 | 34.59 | 34.62 | 2,990,790 | -1.13(-3.16%) |
Mar 12, 2007 | 35.72 | 35.80 | 35.58 | 35.75 | 757,717 | -0.07(-0.21%) |
Mar 09, 2007 | 35.91 | 35.96 | 35.66 | 35.83 | 259,162 | +0.09(+0.25%) |
Mar 08, 2007 | 35.79 | 35.98 | 35.66 | 35.74 | 459,694 | +0.20(+0.56%) |
Mar 07, 2007 | 35.78 | 35.87 | 35.54 | 35.54 | 736,188 | -0.27(-0.74%) |
Mar 06, 2007 | 35.45 | 35.91 | 35.43 | 35.80 | 866,717 | +0.78(+2.21%) |
Mar 05, 2007 | 35.62 | 35.80 | 35.01 | 35.03 | 1,594,104 | -0.90(-2.51%) |
Mar 02, 2007 | 36.09 | 36.17 | 35.90 | 35.93 | 119,425 | -0.18(-0.49%) |