Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.55 | 44.63 | 42.89 | 43.27 | 449,769 | +0.21(+0.48%) |
May 30, 2007 | 42.56 | 43.57 | 42.18 | 43.07 | 497,891 | -0.35(-0.80%) |
May 29, 2007 | 43.07 | 44.03 | 43.04 | 43.41 | 432,971 | -0.07(-0.16%) |
May 25, 2007 | 43.86 | 43.99 | 43.07 | 43.48 | 281,270 | -0.27(-0.63%) |
May 24, 2007 | 44.51 | 44.82 | 43.08 | 43.76 | 394,922 | -0.75(-1.67%) |
May 23, 2007 | 46.35 | 46.42 | 44.30 | 44.50 | 387,460 | -1.85(-3.98%) |
May 22, 2007 | 45.12 | 46.44 | 44.85 | 46.35 | 340,508 | +1.29(+2.87%) |
May 21, 2007 | 45.05 | 45.53 | 44.86 | 45.05 | 369,615 | -0.02(-0.05%) |
May 18, 2007 | 45.28 | 45.57 | 44.41 | 45.08 | 545,208 | -0.21(-0.47%) |
May 17, 2007 | 46.49 | 48.50 | 44.55 | 45.29 | 1,498,003 | -1.13(-2.43%) |
May 16, 2007 | 43.76 | 46.91 | 42.72 | 46.42 | 1,542,963 | +4.31(+10.23%) |
May 15, 2007 | 43.10 | 44.35 | 41.61 | 42.11 | 770,386 | -0.99(-2.30%) |
May 14, 2007 | 42.57 | 43.24 | 42.16 | 43.10 | 449,031 | +0.60(+1.42%) |
May 11, 2007 | 42.66 | 42.72 | 42.23 | 42.50 | 262,402 | -0.16(-0.37%) |
May 10, 2007 | 42.85 | 43.46 | 42.40 | 42.66 | 461,178 | -0.77(-1.76%) |
May 09, 2007 | 42.13 | 44.56 | 41.88 | 43.42 | 465,859 | +0.65(+1.52%) |
May 08, 2007 | 43.76 | 43.76 | 42.61 | 42.77 | 363,501 | -0.93(-2.13%) |
May 07, 2007 | 43.30 | 44.56 | 43.24 | 43.70 | 523,780 | +0.44(+1.03%) |
May 04, 2007 | 43.28 | 43.59 | 42.48 | 43.26 | 218,814 | +0.03(+0.08%) |
May 03, 2007 | 42.34 | 43.56 | 42.20 | 43.22 | 217,074 | +1.03(+2.45%) |
May 02, 2007 | 42.01 | 42.78 | 41.73 | 42.19 | 423,634 | +0.10(+0.23%) |
May 01, 2007 | 41.44 | 42.32 | 40.36 | 42.09 | 325,589 | +0.47(+1.13%) |
Apr 30, 2007 | 41.26 | 42.14 | 41.19 | 41.62 | 305,550 | +0.36(+0.86%) |
Apr 27, 2007 | 42.11 | 42.11 | 41.09 | 41.27 | 485,605 | -1.02(-2.41%) |
Apr 26, 2007 | 42.44 | 42.68 | 41.47 | 42.29 | 445,528 | -0.08(-0.19%) |
Apr 25, 2007 | 42.63 | 42.67 | 42.05 | 42.37 | 831,818 | -0.37(-0.86%) |
Apr 24, 2007 | 42.68 | 43.23 | 42.05 | 42.74 | 326,613 | +0.00(+0.00%) |
Apr 23, 2007 | 42.39 | 43.15 | 42.35 | 42.74 | 489,261 | +0.23(+0.53%) |
Apr 20, 2007 | 41.97 | 42.87 | 41.97 | 42.51 | 553,472 | +0.67(+1.60%) |
Apr 19, 2007 | 41.91 | 42.52 | 41.47 | 41.84 | 922,503 | -0.51(-1.21%) |
Apr 18, 2007 | 41.35 | 42.67 | 40.78 | 42.35 | 473,172 | +0.83(+2.01%) |
Apr 17, 2007 | 40.79 | 41.90 | 40.79 | 41.52 | 389,946 | +0.73(+1.79%) |
Apr 16, 2007 | 41.36 | 41.36 | 40.64 | 40.79 | 311,840 | +0.33(+0.81%) |
Apr 13, 2007 | 39.95 | 41.14 | 39.42 | 40.46 | 1,045,221 | +0.57(+1.42%) |
Apr 12, 2007 | 38.07 | 40.28 | 37.56 | 39.89 | 947,076 | +2.17(+5.76%) |
Apr 11, 2007 | 38.12 | 38.17 | 37.22 | 37.72 | 385,704 | -0.57(-1.50%) |
Apr 10, 2007 | 37.43 | 38.42 | 36.52 | 38.29 | 744,058 | +0.76(+2.02%) |
Apr 09, 2007 | 37.71 | 37.88 | 37.27 | 37.53 | 495,551 | -0.37(-0.97%) |
Apr 05, 2007 | 37.51 | 37.96 | 37.13 | 37.90 | 329,246 | +0.23(+0.60%) |
Apr 04, 2007 | 36.75 | 38.02 | 36.75 | 37.68 | 529,777 | +0.08(+0.22%) |
Apr 03, 2007 | 36.30 | 37.86 | 36.30 | 37.60 | 706,028 | +1.98(+5.55%) |
Apr 02, 2007 | 35.37 | 35.70 | 34.55 | 35.62 | 397,552 | +0.42(+1.18%) |
Mar 30, 2007 | 34.80 | 35.77 | 34.66 | 35.20 | 504,327 | +0.57(+1.66%) |
Mar 29, 2007 | 35.76 | 35.89 | 34.22 | 34.63 | 665,366 | -0.13(-0.37%) |
Mar 28, 2007 | 34.32 | 35.00 | 34.08 | 34.76 | 1,030,155 | -0.59(-1.66%) |
Mar 27, 2007 | 36.61 | 37.12 | 35.23 | 35.35 | 1,116,745 | -1.26(-3.44%) |
Mar 26, 2007 | 37.96 | 37.96 | 36.46 | 36.60 | 1,203,920 | -1.58(-4.14%) |
Mar 23, 2007 | 38.64 | 38.74 | 37.62 | 38.18 | 537,675 | -0.46(-1.20%) |
Mar 22, 2007 | 40.13 | 40.14 | 38.51 | 38.65 | 883,450 | -1.48(-3.68%) |
Mar 21, 2007 | 39.31 | 40.34 | 39.05 | 40.13 | 833,865 | +0.75(+1.91%) |
Mar 20, 2007 | 38.39 | 39.91 | 38.22 | 39.37 | 537,822 | +1.20(+3.13%) |
Mar 19, 2007 | 37.84 | 38.27 | 37.12 | 38.18 | 490,139 | +1.19(+3.22%) |
Mar 16, 2007 | 37.71 | 37.71 | 36.42 | 36.99 | 352,941 | -0.72(-1.90%) |
Mar 15, 2007 | 36.06 | 37.82 | 35.89 | 37.71 | 637,283 | +1.48(+4.08%) |
Mar 14, 2007 | 36.92 | 37.06 | 35.91 | 36.23 | 924,697 | -0.82(-2.21%) |
Mar 13, 2007 | 39.03 | 38.72 | 36.95 | 37.05 | 967,260 | -1.98(-5.08%) |
Mar 12, 2007 | 36.43 | 39.35 | 36.24 | 39.03 | 1,162,819 | +2.70(+7.43%) |
Mar 09, 2007 | 36.49 | 37.40 | 36.33 | 36.33 | 898,515 | -0.24(-0.65%) |
Mar 08, 2007 | 35.55 | 36.65 | 35.45 | 36.57 | 784,135 | +1.14(+3.22%) |
Mar 07, 2007 | 36.33 | 37.19 | 33.84 | 35.43 | 1,901,758 | -1.58(-4.27%) |
Mar 06, 2007 | 36.30 | 37.06 | 35.72 | 37.01 | 743,911 | +1.16(+3.22%) |
Mar 05, 2007 | 35.38 | 36.41 | 34.42 | 35.85 | 1,444,528 | -1.07(-2.89%) |
Mar 02, 2007 | 38.12 | 39.28 | 36.82 | 36.92 | 988,469 | -1.22(-3.19%) |