Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.97 | 38.97 | 38.83 | 38.95 | 45,753 | -0.01(-0.03%) |
May 30, 2007 | 39.07 | 39.07 | 38.96 | 38.96 | 41,177 | +0.05(+0.12%) |
May 29, 2007 | 38.98 | 38.98 | 38.92 | 38.92 | 81,020 | +0.00(+0.00%) |
May 25, 2007 | 38.92 | 38.95 | 38.89 | 38.92 | 153,463 | -0.06(-0.16%) |
May 24, 2007 | 38.92 | 38.98 | 38.78 | 38.98 | 12,772 | +0.06(+0.15%) |
May 23, 2007 | 39.06 | 39.07 | 38.89 | 38.92 | 51,090 | -0.15(-0.38%) |
May 22, 2007 | 39.20 | 39.23 | 39.05 | 39.07 | 67,104 | -0.12(-0.29%) |
May 21, 2007 | 39.12 | 39.18 | 39.10 | 39.18 | 11,819 | +0.05(+0.12%) |
May 18, 2007 | 39.26 | 39.32 | 39.11 | 39.14 | 37,746 | -0.17(-0.44%) |
May 17, 2007 | 39.36 | 39.38 | 39.30 | 39.31 | 7,434 | -0.15(-0.39%) |
May 16, 2007 | 39.46 | 39.49 | 39.46 | 39.46 | 4,194 | -0.01(-0.01%) |
May 15, 2007 | 39.57 | 39.57 | 39.39 | 39.47 | 10,485 | -0.04(-0.11%) |
May 14, 2007 | 39.60 | 39.60 | 39.51 | 39.51 | 14,488 | -0.05(-0.13%) |
May 11, 2007 | 39.74 | 39.74 | 39.56 | 39.56 | 10,866 | -0.08(-0.21%) |
May 10, 2007 | 39.65 | 39.69 | 39.61 | 39.65 | 75,873 | +0.02(+0.05%) |
May 09, 2007 | 39.71 | 39.73 | 39.60 | 39.62 | 11,247 | -0.14(-0.36%) |
May 08, 2007 | 39.78 | 39.82 | 39.76 | 39.77 | 8,769 | -0.01(-0.03%) |
May 07, 2007 | 39.76 | 39.80 | 39.75 | 39.78 | 29,358 | +0.06(+0.15%) |
May 04, 2007 | 39.62 | 39.74 | 39.62 | 39.72 | 21,351 | +0.17(+0.44%) |
May 03, 2007 | 39.62 | 39.65 | 39.51 | 39.55 | 20,588 | -0.15(-0.37%) |
May 02, 2007 | 39.64 | 39.70 | 39.64 | 39.69 | 14,869 | +0.04(+0.09%) |
May 01, 2007 | 39.73 | 39.80 | 39.46 | 39.66 | 54,712 | -0.17(-0.42%) |
Apr 30, 2007 | 39.64 | 39.82 | 39.64 | 39.82 | 24,782 | +0.31(+0.78%) |
Apr 27, 2007 | 39.59 | 39.60 | 39.50 | 39.51 | 15,251 | -0.06(-0.15%) |
Apr 26, 2007 | 39.69 | 39.69 | 39.55 | 39.57 | 70,726 | -0.20(-0.50%) |
Apr 25, 2007 | 39.79 | 39.82 | 39.72 | 39.77 | 65,388 | -0.08(-0.20%) |
Apr 24, 2007 | 39.77 | 39.86 | 39.77 | 39.85 | 48,231 | +0.13(+0.33%) |
Apr 23, 2007 | 39.61 | 39.74 | 39.61 | 39.72 | 7,244 | +0.08(+0.21%) |
Apr 20, 2007 | 39.71 | 39.71 | 39.59 | 39.64 | 12,963 | -0.03(-0.07%) |
Apr 19, 2007 | 39.74 | 39.74 | 39.63 | 39.66 | 22,495 | -0.02(-0.05%) |
Apr 18, 2007 | 39.66 | 39.74 | 39.66 | 39.68 | 22,876 | +0.13(+0.32%) |
Apr 17, 2007 | 39.53 | 39.57 | 39.50 | 39.56 | 34,124 | +0.20(+0.51%) |
Apr 16, 2007 | 39.36 | 39.36 | 39.36 | 39.36 | 571 | +0.13(+0.33%) |
Apr 13, 2007 | 39.29 | 39.29 | 39.20 | 39.23 | 31,264 | -0.08(-0.20%) |
Apr 12, 2007 | 39.30 | 39.30 | 39.26 | 39.30 | 3,622 | +0.05(+0.12%) |
Apr 11, 2007 | 39.26 | 39.31 | 39.24 | 39.26 | 49,375 | -0.06(-0.15%) |