Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.21 | 37.99 | 36.21 | 37.83 | 193,955 | +1.61(+4.46%) |
May 30, 2007 | 35.38 | 36.26 | 35.22 | 36.21 | 151,232 | +0.50(+1.41%) |
May 29, 2007 | 35.43 | 36.66 | 35.42 | 35.71 | 302,328 | -0.12(-0.34%) |
May 25, 2007 | 36.20 | 38.41 | 35.43 | 35.83 | 516,939 | +0.03(+0.08%) |
May 24, 2007 | 37.03 | 37.14 | 35.41 | 35.80 | 293,370 | -1.15(-3.11%) |
May 23, 2007 | 35.95 | 37.80 | 35.95 | 36.95 | 245,094 | +1.10(+3.07%) |
May 22, 2007 | 36.38 | 36.55 | 35.41 | 35.85 | 228,610 | -0.33(-0.90%) |
May 21, 2007 | 36.39 | 37.06 | 35.93 | 36.18 | 438,359 | +1.61(+4.67%) |
May 18, 2007 | 34.90 | 34.90 | 34.14 | 34.56 | 158,579 | -0.25(-0.72%) |
May 17, 2007 | 33.12 | 35.14 | 33.06 | 34.81 | 312,855 | +1.53(+4.60%) |
May 16, 2007 | 33.99 | 34.32 | 33.21 | 33.28 | 301,784 | -0.71(-2.09%) |
May 15, 2007 | 35.98 | 35.98 | 33.98 | 33.99 | 201,012 | -2.09(-5.79%) |
May 14, 2007 | 35.43 | 36.34 | 35.43 | 36.08 | 174,551 | +0.52(+1.47%) |
May 11, 2007 | 36.36 | 36.70 | 34.47 | 35.56 | 219,533 | -0.69(-1.91%) |
May 10, 2007 | 35.71 | 38.36 | 35.65 | 36.25 | 752,080 | -1.33(-3.53%) |
May 09, 2007 | 36.20 | 37.58 | 36.20 | 37.58 | 201,674 | +1.28(+3.52%) |
May 08, 2007 | 36.43 | 36.54 | 35.87 | 36.30 | 118,424 | -0.24(-0.66%) |
May 07, 2007 | 37.55 | 37.65 | 36.46 | 36.54 | 107,327 | -1.08(-2.88%) |
May 04, 2007 | 36.73 | 37.69 | 36.73 | 37.62 | 73,908 | +0.94(+2.57%) |
May 03, 2007 | 38.03 | 38.03 | 36.63 | 36.68 | 203,330 | -1.23(-3.25%) |
May 02, 2007 | 36.18 | 38.11 | 36.12 | 37.91 | 147,096 | +1.68(+4.64%) |
May 01, 2007 | 36.66 | 36.96 | 36.13 | 36.23 | 207,199 | -0.76(-2.04%) |
Apr 30, 2007 | 37.54 | 37.98 | 36.80 | 36.99 | 175,472 | -0.58(-1.54%) |
Apr 27, 2007 | 37.72 | 37.88 | 36.69 | 37.57 | 374,340 | -0.15(-0.40%) |
Apr 26, 2007 | 39.02 | 39.09 | 36.87 | 37.72 | 390,500 | -1.49(-3.81%) |
Apr 25, 2007 | 40.33 | 40.33 | 39.10 | 39.21 | 88,844 | -1.01(-2.51%) |
Apr 24, 2007 | 40.45 | 40.65 | 39.60 | 40.22 | 98,912 | -0.21(-0.51%) |
Apr 23, 2007 | 40.36 | 40.49 | 39.57 | 40.42 | 52,658 | -0.09(-0.23%) |
Apr 20, 2007 | 39.24 | 40.61 | 39.08 | 40.52 | 78,961 | +1.80(+4.65%) |
Apr 19, 2007 | 39.01 | 39.31 | 38.53 | 38.72 | 63,715 | -0.62(-1.57%) |
Apr 18, 2007 | 39.91 | 39.91 | 39.11 | 39.33 | 69,638 | -0.89(-2.20%) |
Apr 17, 2007 | 40.50 | 40.86 | 39.71 | 40.22 | 44,576 | -0.33(-0.81%) |
Apr 16, 2007 | 40.71 | 40.75 | 40.13 | 40.54 | 42,558 | +0.01(+0.02%) |
Apr 13, 2007 | 40.92 | 40.92 | 39.69 | 40.54 | 96,845 | -0.67(-1.63%) |
Apr 12, 2007 | 40.58 | 42.14 | 40.58 | 41.21 | 160,501 | +0.53(+1.31%) |
Apr 11, 2007 | 40.56 | 40.69 | 39.99 | 40.68 | 126,013 | +0.14(+0.35%) |
Apr 10, 2007 | 39.67 | 40.70 | 39.58 | 40.54 | 82,164 | +0.91(+2.28%) |
Apr 09, 2007 | 40.42 | 40.44 | 39.44 | 39.63 | 69,500 | -0.63(-1.55%) |
Apr 05, 2007 | 39.65 | 40.63 | 39.64 | 40.26 | 38,163 | +0.51(+1.29%) |
Apr 04, 2007 | 40.62 | 40.62 | 39.66 | 39.74 | 61,767 | -0.83(-2.05%) |
Apr 03, 2007 | 40.18 | 41.07 | 39.86 | 40.57 | 170,616 | +0.24(+0.60%) |
Apr 02, 2007 | 39.90 | 40.41 | 39.11 | 40.33 | 101,423 | +0.44(+1.10%) |
Mar 30, 2007 | 39.59 | 39.93 | 38.72 | 39.89 | 104,695 | +0.69(+1.76%) |
Mar 29, 2007 | 39.90 | 39.99 | 38.34 | 39.20 | 131,358 | -0.37(-0.94%) |
Mar 28, 2007 | 40.09 | 40.19 | 39.46 | 39.57 | 73,818 | -0.80(-1.99%) |
Mar 27, 2007 | 41.29 | 41.29 | 39.55 | 40.38 | 108,599 | -0.97(-2.35%) |
Mar 26, 2007 | 41.10 | 41.35 | 40.73 | 41.35 | 95,926 | +0.16(+0.39%) |
Mar 23, 2007 | 41.95 | 42.10 | 40.79 | 41.19 | 132,097 | -0.63(-1.52%) |
Mar 22, 2007 | 39.42 | 42.23 | 39.21 | 41.82 | 414,998 | +0.62(+1.49%) |
Mar 21, 2007 | 41.16 | 41.38 | 40.23 | 41.21 | 327,662 | +0.67(+1.66%) |
Mar 20, 2007 | 41.00 | 42.18 | 40.43 | 40.54 | 214,752 | -0.65(-1.59%) |
Mar 19, 2007 | 41.01 | 41.68 | 40.71 | 41.19 | 136,154 | +0.23(+0.57%) |
Mar 16, 2007 | 41.12 | 41.42 | 40.54 | 40.96 | 123,844 | -0.18(-0.43%) |
Mar 15, 2007 | 39.89 | 41.28 | 39.85 | 41.13 | 99,696 | +1.47(+3.72%) |
Mar 14, 2007 | 39.43 | 40.10 | 39.01 | 39.66 | 367,653 | +0.15(+0.38%) |
Mar 13, 2007 | 40.12 | 40.08 | 38.99 | 39.51 | 108,182 | -0.62(-1.54%) |
Mar 12, 2007 | 39.88 | 40.25 | 39.34 | 40.12 | 56,353 | +0.64(+1.63%) |
Mar 09, 2007 | 39.35 | 39.97 | 39.11 | 39.48 | 81,476 | +0.32(+0.81%) |
Mar 08, 2007 | 38.52 | 39.48 | 38.52 | 39.16 | 65,007 | +0.86(+2.24%) |
Mar 07, 2007 | 37.89 | 38.94 | 37.63 | 38.30 | 117,978 | +0.23(+0.60%) |
Mar 06, 2007 | 37.46 | 38.60 | 37.46 | 38.08 | 112,510 | +0.97(+2.60%) |
Mar 05, 2007 | 36.97 | 37.32 | 35.99 | 37.11 | 149,971 | +0.05(+0.13%) |
Mar 02, 2007 | 37.53 | 38.30 | 36.88 | 37.06 | 88,781 | -0.91(-2.38%) |