Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.58 | 35.58 | 34.91 | 35.32 | 467,598 | -0.22(-0.63%) |
May 30, 2007 | 35.25 | 35.80 | 35.25 | 35.54 | 485,907 | -0.20(-0.57%) |
May 29, 2007 | 35.22 | 35.93 | 35.17 | 35.75 | 783,057 | +0.35(+0.99%) |
May 25, 2007 | 35.40 | 35.43 | 35.18 | 35.40 | 617,956 | +0.54(+1.54%) |
May 24, 2007 | 35.27 | 35.59 | 34.76 | 34.86 | 864,393 | -0.35(-1.00%) |
May 23, 2007 | 35.51 | 35.61 | 35.20 | 35.21 | 521,228 | +0.23(+0.65%) |
May 22, 2007 | 35.15 | 35.20 | 34.88 | 34.98 | 700,749 | -0.24(-0.68%) |
May 21, 2007 | 35.25 | 35.36 | 35.08 | 35.22 | 758,065 | -0.48(-1.35%) |
May 18, 2007 | 35.54 | 35.80 | 35.39 | 35.70 | 975,184 | +0.81(+2.32%) |
May 17, 2007 | 34.87 | 35.01 | 34.54 | 34.90 | 678,552 | -0.08(-0.23%) |
May 16, 2007 | 35.06 | 35.12 | 34.70 | 34.98 | 1,413,327 | -0.02(-0.07%) |
May 15, 2007 | 34.90 | 35.25 | 34.87 | 35.00 | 1,892,591 | -0.06(-0.16%) |
May 14, 2007 | 35.17 | 35.29 | 34.88 | 35.06 | 899,552 | -0.15(-0.42%) |
May 11, 2007 | 35.06 | 35.29 | 34.88 | 35.20 | 1,044,562 | +0.67(+1.95%) |
May 10, 2007 | 34.99 | 35.06 | 34.50 | 34.53 | 870,712 | -1.06(-2.97%) |
May 09, 2007 | 35.25 | 35.61 | 35.30 | 35.59 | 791,158 | -0.18(-0.50%) |
May 08, 2007 | 35.97 | 35.99 | 35.69 | 35.77 | 753,569 | -0.33(-0.91%) |
May 07, 2007 | 36.06 | 36.27 | 36.03 | 36.09 | 372,329 | +0.02(+0.07%) |
May 04, 2007 | 36.37 | 36.39 | 35.87 | 36.07 | 1,508,759 | -0.43(-1.17%) |
May 03, 2007 | 35.48 | 36.95 | 35.44 | 36.49 | 2,020,266 | +0.90(+2.53%) |
May 02, 2007 | 35.29 | 35.68 | 35.26 | 35.59 | 840,413 | +0.03(+0.09%) |
May 01, 2007 | 35.78 | 35.87 | 35.37 | 35.56 | 851,755 | -0.26(-0.72%) |
Apr 30, 2007 | 36.01 | 36.09 | 35.75 | 35.82 | 1,231,375 | -0.07(-0.21%) |
Apr 27, 2007 | 36.35 | 36.67 | 35.85 | 35.90 | 1,677,749 | +0.60(+1.71%) |
Apr 26, 2007 | 35.66 | 35.71 | 35.21 | 35.29 | 1,205,127 | -0.86(-2.39%) |
Apr 25, 2007 | 36.19 | 36.25 | 35.62 | 36.16 | 3,055,593 | +1.07(+3.04%) |
Apr 24, 2007 | 35.19 | 35.46 | 34.99 | 35.09 | 1,585,882 | -0.88(-2.44%) |
Apr 23, 2007 | 36.13 | 36.46 | 35.93 | 35.96 | 1,323,890 | -1.07(-2.88%) |
Apr 20, 2007 | 37.61 | 37.64 | 36.99 | 37.03 | 950,589 | +0.52(+1.44%) |
Apr 19, 2007 | 36.30 | 36.71 | 36.29 | 36.51 | 614,148 | -0.46(-1.25%) |
Apr 18, 2007 | 37.03 | 37.15 | 36.80 | 36.97 | 880,433 | -0.21(-0.56%) |
Apr 17, 2007 | 37.12 | 37.28 | 36.97 | 37.18 | 513,613 | -0.08(-0.22%) |
Apr 16, 2007 | 37.11 | 37.38 | 37.03 | 37.26 | 744,820 | +0.23(+0.63%) |
Apr 13, 2007 | 36.32 | 37.03 | 36.24 | 37.03 | 1,217,765 | +0.86(+2.37%) |
Apr 12, 2007 | 35.43 | 36.28 | 35.32 | 36.17 | 518,797 | +0.44(+1.24%) |
Apr 11, 2007 | 35.88 | 35.91 | 35.64 | 35.72 | 361,635 | -0.29(-0.81%) |
Apr 10, 2007 | 35.89 | 36.06 | 35.78 | 36.01 | 326,962 | +0.28(+0.78%) |
Apr 09, 2007 | 36.32 | 36.41 | 35.70 | 35.74 | 470,515 | -0.17(-0.48%) |
Apr 05, 2007 | 35.85 | 35.91 | 35.63 | 35.91 | 543,101 | +0.22(+0.61%) |
Apr 04, 2007 | 35.20 | 35.69 | 35.20 | 35.69 | 632,700 | -0.06(-0.16%) |
Apr 03, 2007 | 35.60 | 35.93 | 35.40 | 35.75 | 663,808 | +0.21(+0.59%) |
Apr 02, 2007 | 35.59 | 35.67 | 35.27 | 35.54 | 564,002 | +0.40(+1.12%) |
Mar 30, 2007 | 34.87 | 35.24 | 34.80 | 35.14 | 895,987 | -0.18(-0.51%) |
Mar 29, 2007 | 35.22 | 35.43 | 35.12 | 35.32 | 457,229 | +0.35(+1.01%) |
Mar 28, 2007 | 35.20 | 35.25 | 34.88 | 34.97 | 566,270 | -0.45(-1.27%) |
Mar 27, 2007 | 35.27 | 35.48 | 35.09 | 35.42 | 834,256 | -0.89(-2.46%) |
Mar 26, 2007 | 36.37 | 36.41 | 35.94 | 36.32 | 1,339,120 | -0.36(-0.99%) |
Mar 23, 2007 | 36.80 | 37.02 | 36.22 | 36.68 | 1,388,213 | +0.88(+2.45%) |
Mar 22, 2007 | 35.95 | 36.03 | 35.74 | 35.80 | 1,078,911 | +0.38(+1.06%) |
Mar 21, 2007 | 34.77 | 35.49 | 34.50 | 35.43 | 1,901,503 | +1.36(+3.99%) |
Mar 20, 2007 | 34.01 | 34.25 | 33.72 | 34.07 | 2,835,080 | +1.14(+3.47%) |
Mar 19, 2007 | 33.16 | 33.32 | 32.51 | 32.93 | 2,470,852 | -0.09(-0.28%) |
Mar 16, 2007 | 33.05 | 33.17 | 32.86 | 33.02 | 868,605 | -0.19(-0.58%) |
Mar 15, 2007 | 32.92 | 33.40 | 32.79 | 33.21 | 1,356,619 | +0.05(+0.15%) |
Mar 14, 2007 | 32.53 | 33.27 | 32.24 | 33.16 | 2,971,503 | -0.34(-1.01%) |
Mar 13, 2007 | 35.01 | 34.47 | 33.45 | 33.50 | 1,188,925 | -1.51(-4.30%) |
Mar 12, 2007 | 34.83 | 35.08 | 34.75 | 35.01 | 536,458 | -0.23(-0.67%) |
Mar 09, 2007 | 35.12 | 35.38 | 35.03 | 35.24 | 532,245 | +0.31(+0.90%) |
Mar 08, 2007 | 34.83 | 35.11 | 34.79 | 34.93 | 654,249 | +0.48(+1.38%) |
Mar 07, 2007 | 34.36 | 34.69 | 34.26 | 34.45 | 907,653 | -0.79(-2.24%) |
Mar 06, 2007 | 34.61 | 35.33 | 34.42 | 35.24 | 1,077,939 | +1.48(+4.39%) |
Mar 05, 2007 | 33.95 | 34.25 | 33.76 | 33.76 | 1,291,000 | -0.67(-1.95%) |
Mar 02, 2007 | 34.65 | 34.86 | 34.43 | 34.43 | 1,672,402 | -0.99(-2.79%) |