Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.90 | 35.43 | 34.46 | 34.69 | 636,200 | -0.28(-0.80%) |
May 30, 2007 | 35.00 | 35.50 | 34.45 | 34.97 | 488,200 | -0.03(-0.09%) |
May 29, 2007 | 34.99 | 35.55 | 34.46 | 35.00 | 668,000 | +0.00(+0.00%) |
May 25, 2007 | 35.92 | 35.92 | 34.36 | 35.00 | 729,900 | -0.18(-0.51%) |
May 24, 2007 | 36.65 | 37.27 | 35.04 | 35.18 | 1,164,246 | -0.66(-1.84%) |
May 23, 2007 | 36.49 | 37.34 | 35.78 | 35.84 | 838,300 | -0.40(-1.10%) |
May 22, 2007 | 34.84 | 36.40 | 34.71 | 36.24 | 860,400 | +1.59(+4.59%) |
May 21, 2007 | 34.13 | 35.16 | 34.06 | 34.65 | 784,670 | +0.65(+1.91%) |
May 18, 2007 | 34.13 | 34.36 | 33.50 | 34.00 | 669,200 | -0.30(-0.87%) |
May 17, 2007 | 33.17 | 34.47 | 33.02 | 34.30 | 934,900 | +1.13(+3.41%) |
May 16, 2007 | 32.65 | 33.20 | 32.35 | 33.17 | 552,100 | +0.52(+1.59%) |
May 15, 2007 | 33.38 | 33.53 | 32.51 | 32.65 | 625,900 | -0.57(-1.72%) |
May 14, 2007 | 33.76 | 33.87 | 33.05 | 33.22 | 446,600 | -0.54(-1.60%) |
May 11, 2007 | 34.05 | 34.63 | 33.50 | 33.76 | 543,200 | +0.03(+0.09%) |
May 10, 2007 | 35.36 | 35.37 | 33.61 | 33.73 | 1,347,700 | -1.93(-5.41%) |
May 09, 2007 | 35.39 | 35.77 | 34.71 | 35.66 | 557,500 | +0.33(+0.93%) |
May 08, 2007 | 34.75 | 35.40 | 34.09 | 35.33 | 487,900 | +0.37(+1.06%) |
May 07, 2007 | 35.40 | 35.70 | 34.89 | 34.96 | 541,500 | -0.44(-1.24%) |
May 04, 2007 | 35.60 | 35.87 | 35.12 | 35.40 | 763,100 | -0.20(-0.56%) |
May 03, 2007 | 35.44 | 36.24 | 35.21 | 35.60 | 916,710 | +0.35(+0.99%) |
May 02, 2007 | 35.23 | 35.50 | 35.01 | 35.25 | 890,000 | +0.15(+0.43%) |
May 01, 2007 | 34.99 | 35.55 | 33.80 | 35.10 | 1,139,010 | +0.29(+0.83%) |
Apr 30, 2007 | 35.18 | 35.47 | 34.70 | 34.81 | 1,225,000 | -0.27(-0.77%) |
Apr 27, 2007 | 36.10 | 36.45 | 35.01 | 35.08 | 1,694,306 | -1.86(-5.04%) |
Apr 26, 2007 | 34.96 | 38.72 | 33.81 | 36.94 | 5,126,494 | +4.38(+13.45%) |
Apr 25, 2007 | 33.11 | 33.25 | 32.21 | 32.56 | 1,242,200 | -0.44(-1.33%) |
Apr 24, 2007 | 33.40 | 33.64 | 32.32 | 33.00 | 716,100 | -0.39(-1.17%) |
Apr 23, 2007 | 33.76 | 33.94 | 33.07 | 33.39 | 535,600 | -0.31(-0.92%) |
Apr 20, 2007 | 33.75 | 34.18 | 33.42 | 33.70 | 944,600 | +0.57(+1.72%) |
Apr 19, 2007 | 33.25 | 34.12 | 32.88 | 33.13 | 931,600 | -0.42(-1.25%) |
Apr 18, 2007 | 33.04 | 33.85 | 32.00 | 33.55 | 1,209,720 | +0.51(+1.54%) |
Apr 17, 2007 | 32.80 | 33.52 | 32.75 | 33.04 | 768,600 | +0.66(+2.04%) |
Apr 16, 2007 | 31.98 | 32.61 | 31.89 | 32.38 | 662,500 | +0.70(+2.21%) |
Apr 13, 2007 | 32.30 | 32.45 | 31.49 | 31.68 | 1,009,100 | -0.62(-1.92%) |
Apr 12, 2007 | 31.00 | 32.38 | 30.56 | 32.30 | 1,431,000 | +1.30(+4.19%) |
Apr 11, 2007 | 31.49 | 31.49 | 30.65 | 31.00 | 1,110,200 | -0.48(-1.52%) |
Apr 10, 2007 | 31.24 | 31.55 | 31.04 | 31.48 | 733,700 | +0.17(+0.54%) |
Apr 09, 2007 | 31.31 | 31.49 | 30.90 | 31.31 | 513,400 | +0.04(+0.13%) |
Apr 05, 2007 | 31.20 | 31.51 | 30.75 | 31.27 | 615,500 | +0.34(+1.10%) |
Apr 04, 2007 | 31.83 | 31.83 | 30.86 | 30.93 | 769,100 | -0.90(-2.83%) |
Apr 03, 2007 | 31.09 | 32.12 | 31.00 | 31.83 | 1,040,100 | +0.60(+1.92%) |
Apr 02, 2007 | 32.04 | 32.17 | 31.05 | 31.23 | 753,400 | -0.89(-2.77%) |
Mar 30, 2007 | 32.26 | 32.82 | 32.02 | 32.12 | 747,500 | -0.21(-0.65%) |
Mar 29, 2007 | 33.04 | 33.27 | 32.04 | 32.33 | 688,800 | -0.25(-0.77%) |
Mar 28, 2007 | 33.32 | 33.33 | 32.33 | 32.58 | 1,180,300 | -0.84(-2.51%) |
Mar 27, 2007 | 33.40 | 33.61 | 32.58 | 33.42 | 1,366,138 | -0.08(-0.24%) |
Mar 26, 2007 | 34.31 | 34.31 | 32.90 | 33.50 | 1,054,700 | -0.44(-1.30%) |
Mar 23, 2007 | 34.13 | 35.29 | 33.71 | 33.94 | 1,365,500 | -0.07(-0.21%) |
Mar 22, 2007 | 35.00 | 35.50 | 33.86 | 34.01 | 1,228,200 | -0.40(-1.16%) |
Mar 21, 2007 | 33.00 | 34.47 | 32.62 | 34.41 | 1,181,800 | +1.39(+4.21%) |
Mar 20, 2007 | 33.03 | 33.41 | 32.16 | 33.02 | 967,000 | +0.30(+0.92%) |
Mar 19, 2007 | 33.13 | 33.35 | 32.51 | 32.72 | 1,046,100 | +0.38(+1.18%) |
Mar 16, 2007 | 32.97 | 33.62 | 32.33 | 32.34 | 1,249,500 | -0.62(-1.88%) |
Mar 15, 2007 | 32.17 | 33.32 | 32.11 | 32.96 | 953,300 | +0.80(+2.49%) |
Mar 14, 2007 | 31.82 | 32.55 | 30.66 | 32.16 | 1,449,200 | +0.39(+1.23%) |
Mar 13, 2007 | 33.97 | 33.86 | 31.45 | 31.77 | 1,683,100 | -2.20(-6.48%) |
Mar 12, 2007 | 34.64 | 35.07 | 33.80 | 33.97 | 991,100 | -1.28(-3.63%) |
Mar 09, 2007 | 35.69 | 36.00 | 34.01 | 35.25 | 993,600 | +0.40(+1.15%) |
Mar 08, 2007 | 35.30 | 35.58 | 34.63 | 34.85 | 637,100 | +0.01(+0.03%) |
Mar 07, 2007 | 35.31 | 35.75 | 34.77 | 34.84 | 797,400 | -0.43(-1.22%) |
Mar 06, 2007 | 35.17 | 35.74 | 34.60 | 35.27 | 876,000 | +1.00(+2.92%) |
Mar 05, 2007 | 37.35 | 37.35 | 34.23 | 34.27 | 1,213,500 | -3.55(-9.39%) |
Mar 02, 2007 | 38.48 | 38.86 | 37.82 | 37.82 | 460,100 | -0.91(-2.35%) |