Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.05 | 42.69 | 41.00 | 42.40 | 3,426,591 | +1.40(+3.41%) |
May 30, 2007 | 39.53 | 41.00 | 39.23 | 41.00 | 2,323,357 | +1.47(+3.72%) |
May 29, 2007 | 39.45 | 39.58 | 39.24 | 39.53 | 1,002,955 | +0.11(+0.28%) |
May 25, 2007 | 39.35 | 39.60 | 39.23 | 39.42 | 717,178 | +0.02(+0.06%) |
May 24, 2007 | 39.49 | 39.79 | 39.20 | 39.39 | 1,642,680 | -0.09(-0.24%) |
May 23, 2007 | 39.68 | 39.73 | 39.30 | 39.49 | 2,312,165 | -0.46(-1.14%) |
May 22, 2007 | 39.95 | 40.07 | 39.34 | 39.94 | 1,722,804 | -0.17(-0.43%) |
May 21, 2007 | 39.93 | 40.12 | 39.88 | 40.12 | 1,429,561 | +0.11(+0.28%) |
May 18, 2007 | 39.60 | 40.03 | 39.44 | 40.01 | 1,223,093 | +0.49(+1.23%) |
May 17, 2007 | 39.56 | 39.82 | 39.50 | 39.52 | 999,521 | +0.11(+0.28%) |
May 16, 2007 | 39.54 | 39.54 | 39.19 | 39.41 | 755,968 | -0.13(-0.34%) |
May 15, 2007 | 39.47 | 39.81 | 39.36 | 39.54 | 1,934,053 | +0.09(+0.22%) |
May 14, 2007 | 39.79 | 40.05 | 39.27 | 39.46 | 910,367 | -0.33(-0.83%) |
May 11, 2007 | 39.56 | 40.03 | 39.53 | 39.79 | 1,704,745 | +0.28(+0.72%) |
May 10, 2007 | 39.69 | 39.83 | 39.39 | 39.50 | 1,271,055 | -0.19(-0.48%) |
May 09, 2007 | 39.49 | 39.77 | 39.34 | 39.69 | 1,012,163 | +0.20(+0.52%) |
May 08, 2007 | 39.66 | 39.77 | 39.14 | 39.49 | 1,161,068 | -0.33(-0.83%) |
May 07, 2007 | 39.99 | 40.25 | 39.75 | 39.82 | 669,230 | -0.20(-0.49%) |
May 04, 2007 | 39.99 | 40.12 | 39.40 | 40.01 | 2,667,282 | +0.05(+0.12%) |
May 03, 2007 | 39.71 | 40.06 | 39.36 | 39.97 | 1,224,506 | +0.44(+1.11%) |
May 02, 2007 | 39.75 | 39.98 | 39.49 | 39.53 | 816,380 | -0.27(-0.67%) |
May 01, 2007 | 39.86 | 40.11 | 39.55 | 39.79 | 895,873 | +0.06(+0.16%) |
Apr 30, 2007 | 40.22 | 40.27 | 39.70 | 39.73 | 2,822,134 | -0.47(-1.17%) |
Apr 27, 2007 | 40.62 | 40.62 | 39.71 | 40.20 | 1,721,489 | +0.27(+0.67%) |
Apr 26, 2007 | 38.98 | 40.81 | 38.83 | 39.94 | 4,050,345 | +1.75(+4.57%) |
Apr 25, 2007 | 38.32 | 38.44 | 37.60 | 38.19 | 1,635,939 | +0.03(+0.08%) |
Apr 24, 2007 | 38.47 | 38.51 | 37.95 | 38.16 | 908,205 | -0.32(-0.84%) |
Apr 23, 2007 | 38.33 | 38.79 | 38.28 | 38.48 | 788,018 | +0.07(+0.18%) |
Apr 20, 2007 | 38.68 | 38.79 | 38.22 | 38.41 | 1,177,703 | +0.12(+0.31%) |
Apr 19, 2007 | 39.13 | 39.13 | 38.17 | 38.29 | 755,205 | -0.16(-0.41%) |
Apr 18, 2007 | 38.07 | 38.47 | 37.98 | 38.45 | 757,876 | +0.31(+0.80%) |
Apr 17, 2007 | 37.71 | 38.30 | 37.63 | 38.14 | 670,684 | +0.37(+0.98%) |
Apr 16, 2007 | 37.63 | 37.90 | 37.61 | 37.77 | 712,686 | +0.18(+0.48%) |
Apr 13, 2007 | 37.36 | 37.68 | 37.34 | 37.59 | 1,052,175 | +0.13(+0.34%) |
Apr 12, 2007 | 37.40 | 37.56 | 37.00 | 37.47 | 1,567,261 | -0.15(-0.40%) |
Apr 11, 2007 | 37.66 | 38.02 | 37.55 | 37.62 | 2,107,657 | -0.13(-0.33%) |
Apr 10, 2007 | 37.36 | 37.74 | 37.32 | 37.74 | 650,545 | +0.23(+0.61%) |
Apr 09, 2007 | 37.64 | 37.72 | 37.25 | 37.51 | 727,988 | -0.13(-0.36%) |
Apr 05, 2007 | 37.43 | 37.69 | 37.37 | 37.65 | 912,402 | +0.18(+0.48%) |
Apr 04, 2007 | 37.32 | 37.53 | 37.27 | 37.47 | 1,042,255 | +0.15(+0.40%) |
Apr 03, 2007 | 37.27 | 37.70 | 37.15 | 37.32 | 1,310,608 | +0.09(+0.23%) |
Apr 02, 2007 | 36.56 | 37.40 | 35.89 | 37.23 | 2,365,454 | +1.49(+4.16%) |
Mar 30, 2007 | 35.70 | 35.85 | 35.26 | 35.74 | 1,314,042 | -0.03(-0.09%) |
Mar 29, 2007 | 35.23 | 36.07 | 35.23 | 35.78 | 1,125,177 | -0.10(-0.28%) |
Mar 28, 2007 | 36.02 | 36.64 | 35.48 | 35.88 | 2,042,907 | -0.14(-0.39%) |
Mar 27, 2007 | 34.86 | 36.64 | 34.86 | 36.02 | 3,510,981 | +0.99(+2.83%) |
Mar 26, 2007 | 34.58 | 35.03 | 34.21 | 35.03 | 1,168,037 | +0.52(+1.50%) |
Mar 23, 2007 | 34.56 | 34.79 | 34.48 | 34.51 | 798,123 | -0.12(-0.34%) |
Mar 22, 2007 | 34.75 | 34.91 | 34.48 | 34.63 | 1,594,478 | -0.11(-0.32%) |
Mar 21, 2007 | 34.56 | 34.83 | 34.42 | 34.74 | 1,492,097 | +0.30(+0.87%) |
Mar 20, 2007 | 34.48 | 34.65 | 34.39 | 34.44 | 1,058,788 | -0.01(-0.02%) |
Mar 19, 2007 | 34.46 | 34.68 | 34.29 | 34.45 | 1,997,136 | +0.18(+0.53%) |
Mar 16, 2007 | 34.60 | 34.74 | 34.24 | 34.27 | 1,538,900 | -0.39(-1.13%) |
Mar 15, 2007 | 34.61 | 34.89 | 34.57 | 34.66 | 1,264,696 | -0.04(-0.11%) |
Mar 14, 2007 | 35.04 | 35.04 | 34.05 | 34.70 | 2,145,557 | -0.15(-0.43%) |
Mar 13, 2007 | 35.81 | 35.61 | 34.82 | 34.85 | 2,066,068 | -0.96(-2.68%) |
Mar 12, 2007 | 35.45 | 35.93 | 35.33 | 35.81 | 618,739 | +0.19(+0.53%) |
Mar 09, 2007 | 35.97 | 36.07 | 35.34 | 35.62 | 952,591 | -0.20(-0.55%) |
Mar 08, 2007 | 36.11 | 36.17 | 35.70 | 35.81 | 944,960 | +0.04(+0.11%) |
Mar 07, 2007 | 36.09 | 36.09 | 35.58 | 35.78 | 1,347,618 | -0.35(-0.96%) |
Mar 06, 2007 | 35.15 | 36.14 | 35.09 | 36.12 | 1,872,243 | +1.12(+3.21%) |
Mar 05, 2007 | 35.03 | 35.64 | 34.82 | 35.00 | 1,301,705 | -0.67(-1.87%) |
Mar 02, 2007 | 36.21 | 36.35 | 35.59 | 35.67 | 1,464,625 | -0.73(-2.01%) |