Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.79 | 37.40 | 36.44 | 36.57 | 1,511,971 | -0.22(-0.59%) |
May 30, 2007 | 34.80 | 37.32 | 34.80 | 36.79 | 1,352,385 | +1.61(+4.58%) |
May 29, 2007 | 35.10 | 35.45 | 34.97 | 35.18 | 439,887 | +0.07(+0.20%) |
May 25, 2007 | 34.99 | 35.41 | 34.85 | 35.11 | 675,385 | +0.16(+0.45%) |
May 24, 2007 | 35.44 | 35.66 | 34.80 | 34.95 | 638,806 | -0.38(-1.08%) |
May 23, 2007 | 35.51 | 35.69 | 35.20 | 35.33 | 366,482 | -0.14(-0.39%) |
May 22, 2007 | 35.11 | 35.57 | 35.11 | 35.47 | 336,134 | +0.36(+1.04%) |
May 21, 2007 | 34.58 | 35.42 | 34.58 | 35.11 | 503,913 | +0.53(+1.53%) |
May 18, 2007 | 34.34 | 34.88 | 34.29 | 34.58 | 497,451 | +0.06(+0.18%) |
May 17, 2007 | 34.66 | 34.81 | 34.24 | 34.52 | 544,762 | -0.29(-0.85%) |
May 16, 2007 | 34.53 | 34.86 | 34.03 | 34.81 | 625,199 | +0.42(+1.21%) |
May 15, 2007 | 34.49 | 34.94 | 34.24 | 34.40 | 856,549 | -0.10(-0.30%) |
May 14, 2007 | 34.60 | 34.78 | 34.40 | 34.50 | 286,170 | -0.02(-0.05%) |
May 11, 2007 | 34.70 | 34.77 | 34.40 | 34.52 | 350,247 | -0.16(-0.47%) |
May 10, 2007 | 35.05 | 35.23 | 34.33 | 34.68 | 655,422 | -0.54(-1.53%) |
May 09, 2007 | 35.25 | 35.51 | 34.93 | 35.22 | 378,070 | -0.20(-0.56%) |
May 08, 2007 | 35.55 | 35.55 | 34.78 | 35.42 | 575,340 | -0.29(-0.83%) |
May 07, 2007 | 36.14 | 36.41 | 35.66 | 35.71 | 500,451 | -0.42(-1.17%) |
May 04, 2007 | 36.16 | 36.24 | 35.96 | 36.14 | 468,719 | +0.13(+0.36%) |
May 03, 2007 | 37.27 | 37.26 | 35.87 | 36.01 | 563,917 | +0.05(+0.14%) |
May 02, 2007 | 35.90 | 36.09 | 35.54 | 35.96 | 623,531 | -0.05(-0.14%) |
May 01, 2007 | 35.96 | 36.14 | 35.38 | 36.01 | 658,076 | +0.48(+1.34%) |
Apr 30, 2007 | 36.42 | 36.71 | 35.53 | 35.53 | 813,508 | -0.89(-2.45%) |
Apr 27, 2007 | 36.61 | 36.61 | 35.89 | 36.42 | 497,105 | -0.17(-0.47%) |
Apr 26, 2007 | 36.35 | 36.96 | 35.88 | 36.60 | 1,552,704 | -0.33(-0.89%) |
Apr 25, 2007 | 36.71 | 37.27 | 36.60 | 36.93 | 1,003,096 | +0.55(+1.50%) |
Apr 24, 2007 | 36.70 | 36.81 | 36.06 | 36.38 | 788,353 | -0.17(-0.47%) |
Apr 23, 2007 | 37.32 | 37.51 | 36.49 | 36.55 | 768,159 | -0.97(-2.59%) |
Apr 20, 2007 | 37.16 | 37.62 | 37.03 | 37.52 | 915,860 | +0.68(+1.86%) |
Apr 19, 2007 | 36.40 | 37.07 | 35.97 | 36.84 | 820,076 | +0.21(+0.57%) |
Apr 18, 2007 | 36.75 | 36.89 | 36.08 | 36.63 | 522,030 | -0.12(-0.33%) |
Apr 17, 2007 | 36.87 | 36.89 | 36.46 | 36.75 | 671,461 | +0.01(+0.02%) |
Apr 16, 2007 | 36.35 | 36.79 | 36.11 | 36.74 | 612,266 | +0.64(+1.78%) |
Apr 13, 2007 | 35.96 | 36.28 | 35.76 | 36.10 | 803,469 | +0.53(+1.49%) |
Apr 12, 2007 | 35.82 | 36.03 | 35.35 | 35.57 | 1,324,691 | -0.49(-1.35%) |
Apr 11, 2007 | 36.61 | 36.71 | 35.78 | 36.06 | 1,569,205 | -0.60(-1.63%) |
Apr 10, 2007 | 36.40 | 36.71 | 36.18 | 36.66 | 886,781 | +0.33(+0.91%) |
Apr 09, 2007 | 37.00 | 37.00 | 36.22 | 36.33 | 1,194,530 | -0.26(-0.71%) |
Apr 05, 2007 | 37.13 | 37.36 | 36.44 | 36.59 | 709,194 | -0.25(-0.68%) |
Apr 04, 2007 | 37.00 | 37.26 | 36.44 | 36.84 | 2,172,471 | +1.04(+2.91%) |
Apr 03, 2007 | 34.79 | 35.84 | 34.73 | 35.80 | 1,455,199 | +1.29(+3.74%) |
Apr 02, 2007 | 34.40 | 34.66 | 33.92 | 34.51 | 913,206 | +0.04(+0.13%) |
Mar 30, 2007 | 34.87 | 34.92 | 33.94 | 34.47 | 986,479 | -0.41(-1.17%) |
Mar 29, 2007 | 35.11 | 35.32 | 34.34 | 34.87 | 925,553 | -0.19(-0.54%) |
Mar 28, 2007 | 35.57 | 35.66 | 34.90 | 35.06 | 701,694 | -0.70(-1.96%) |
Mar 27, 2007 | 36.64 | 36.64 | 35.50 | 35.77 | 1,279,804 | -0.88(-2.39%) |
Mar 26, 2007 | 36.58 | 36.87 | 35.84 | 36.64 | 2,129,877 | +1.11(+3.12%) |
Mar 23, 2007 | 34.88 | 35.55 | 34.45 | 35.53 | 1,322,960 | +0.55(+1.56%) |
Mar 22, 2007 | 35.53 | 36.83 | 34.59 | 34.99 | 1,031,713 | -0.04(-0.12%) |
Mar 21, 2007 | 35.12 | 35.12 | 34.00 | 35.03 | 1,686,328 | +0.03(+0.07%) |
Mar 20, 2007 | 35.46 | 35.46 | 34.47 | 35.00 | 1,452,891 | -0.65(-1.82%) |
Mar 19, 2007 | 36.09 | 36.37 | 35.48 | 35.65 | 561,955 | -0.26(-0.72%) |
Mar 16, 2007 | 36.73 | 36.75 | 35.57 | 35.91 | 903,859 | -0.88(-2.38%) |
Mar 15, 2007 | 36.48 | 36.88 | 36.33 | 36.79 | 851,241 | +0.19(+0.52%) |
Mar 14, 2007 | 36.93 | 37.02 | 35.77 | 36.60 | 1,484,047 | -0.40(-1.08%) |
Mar 13, 2007 | 38.03 | 38.00 | 36.91 | 37.00 | 730,542 | -1.03(-2.71%) |
Mar 12, 2007 | 38.40 | 38.58 | 37.81 | 38.03 | 621,728 | -0.33(-0.86%) |
Mar 09, 2007 | 38.97 | 39.09 | 37.93 | 38.36 | 659,461 | -0.47(-1.21%) |
Mar 08, 2007 | 39.03 | 39.25 | 38.59 | 38.82 | 520,299 | +0.10(+0.25%) |
Mar 07, 2007 | 38.98 | 39.16 | 38.22 | 38.73 | 798,161 | -0.29(-0.76%) |
Mar 06, 2007 | 38.10 | 42.56 | 38.10 | 39.02 | 1,024,443 | +1.20(+3.16%) |
Mar 05, 2007 | 38.35 | 39.00 | 37.77 | 37.83 | 706,658 | -0.87(-2.24%) |
Mar 02, 2007 | 39.54 | 39.56 | 38.41 | 38.69 | 676,308 | -1.10(-2.77%) |