Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.91 | 41.14 | 40.90 | 40.98 | 238,299 | +0.37(+0.91%) |
May 30, 2007 | 40.28 | 40.68 | 40.18 | 40.61 | 169,495 | +0.25(+0.62%) |
May 29, 2007 | 40.41 | 40.52 | 40.24 | 40.36 | 225,228 | +0.29(+0.71%) |
May 25, 2007 | 40.19 | 40.36 | 40.03 | 40.07 | 252,807 | -0.44(-1.08%) |
May 24, 2007 | 40.68 | 40.96 | 40.42 | 40.51 | 267,458 | -0.07(-0.17%) |
May 23, 2007 | 40.73 | 40.92 | 40.53 | 40.58 | 288,861 | -0.19(-0.46%) |
May 22, 2007 | 40.73 | 40.94 | 40.54 | 40.77 | 274,066 | +0.17(+0.41%) |
May 21, 2007 | 40.38 | 40.69 | 40.28 | 40.60 | 274,640 | +0.01(+0.03%) |
May 18, 2007 | 40.66 | 40.78 | 40.46 | 40.59 | 245,194 | +0.25(+0.62%) |
May 17, 2007 | 40.46 | 40.46 | 40.04 | 40.34 | 194,776 | -0.21(-0.51%) |
May 16, 2007 | 39.86 | 40.57 | 39.86 | 40.55 | 277,370 | +0.80(+2.01%) |
May 15, 2007 | 39.89 | 40.10 | 39.69 | 39.74 | 409,375 | -0.50(-1.25%) |
May 14, 2007 | 40.38 | 40.42 | 39.95 | 40.25 | 199,516 | -0.17(-0.43%) |
May 11, 2007 | 40.09 | 40.52 | 40.09 | 40.42 | 273,778 | +0.16(+0.40%) |
May 10, 2007 | 40.21 | 40.80 | 40.23 | 40.26 | 292,021 | -1.44(-3.46%) |
May 09, 2007 | 41.36 | 41.76 | 41.34 | 41.70 | 532,332 | +0.94(+2.31%) |
May 08, 2007 | 41.03 | 41.03 | 40.59 | 40.76 | 214,311 | -0.27(-0.66%) |
May 07, 2007 | 41.25 | 41.18 | 40.98 | 41.03 | 241,459 | +1.07(+2.68%) |
May 04, 2007 | 39.83 | 40.07 | 39.83 | 39.96 | 199,947 | +0.15(+0.38%) |
May 03, 2007 | 39.70 | 39.89 | 39.64 | 39.81 | 267,027 | -0.01(-0.02%) |
May 02, 2007 | 39.79 | 39.92 | 39.49 | 39.81 | 439,396 | +0.26(+0.65%) |
May 01, 2007 | 39.45 | 39.58 | 39.20 | 39.56 | 314,716 | +0.43(+1.10%) |
Apr 30, 2007 | 39.21 | 39.60 | 39.12 | 39.13 | 253,956 | -0.21(-0.53%) |
Apr 27, 2007 | 39.50 | 39.51 | 39.16 | 39.33 | 243,039 | -0.42(-1.07%) |
Apr 26, 2007 | 39.89 | 39.99 | 39.60 | 39.76 | 454,335 | -0.76(-1.87%) |
Apr 25, 2007 | 39.66 | 40.92 | 39.61 | 40.52 | 1,241,342 | +1.29(+3.28%) |
Apr 24, 2007 | 39.01 | 39.29 | 38.90 | 39.23 | 564,507 | +0.70(+1.83%) |
Apr 23, 2007 | 38.84 | 38.84 | 38.34 | 38.53 | 245,194 | -0.31(-0.81%) |
Apr 20, 2007 | 38.75 | 38.87 | 38.58 | 38.84 | 356,372 | +0.38(+1.00%) |
Apr 19, 2007 | 38.39 | 38.65 | 38.25 | 38.46 | 279,668 | -0.50(-1.29%) |
Apr 18, 2007 | 38.95 | 39.17 | 38.80 | 38.96 | 234,852 | +0.18(+0.47%) |
Apr 17, 2007 | 38.74 | 38.86 | 38.59 | 38.78 | 189,605 | -0.22(-0.57%) |
Apr 16, 2007 | 38.74 | 39.06 | 38.62 | 39.00 | 182,423 | +0.86(+2.24%) |
Apr 13, 2007 | 38.21 | 38.21 | 37.95 | 38.14 | 211,869 | -0.15(-0.38%) |
Apr 12, 2007 | 37.80 | 38.36 | 37.69 | 38.29 | 430,203 | -0.16(-0.42%) |
Apr 11, 2007 | 38.88 | 38.88 | 38.36 | 38.45 | 221,924 | +0.01(+0.02%) |
Apr 10, 2007 | 38.49 | 38.53 | 38.30 | 38.44 | 306,959 | +0.15(+0.40%) |
Apr 09, 2007 | 38.28 | 38.47 | 38.23 | 38.29 | 225,084 | +0.40(+1.07%) |
Apr 05, 2007 | 37.84 | 37.98 | 37.78 | 37.89 | 186,876 | -0.11(-0.29%) |
Apr 04, 2007 | 37.66 | 38.05 | 37.62 | 38.00 | 392,138 | +0.83(+2.23%) |
Apr 03, 2007 | 36.97 | 37.31 | 36.93 | 37.17 | 389,266 | -0.01(-0.04%) |
Apr 02, 2007 | 36.93 | 37.27 | 36.91 | 37.18 | 425,894 | -0.19(-0.50%) |
Mar 30, 2007 | 37.48 | 37.71 | 37.31 | 37.37 | 585,048 | -0.45(-1.20%) |
Mar 29, 2007 | 37.94 | 38.00 | 37.60 | 37.82 | 319,025 | +0.06(+0.15%) |
Mar 28, 2007 | 37.81 | 37.98 | 37.68 | 37.77 | 263,149 | -0.38(-1.00%) |
Mar 27, 2007 | 38.34 | 38.34 | 37.96 | 38.15 | 144,502 | -0.30(-0.78%) |
Mar 26, 2007 | 38.28 | 38.55 | 38.13 | 38.45 | 183,141 | -0.47(-1.22%) |
Mar 23, 2007 | 39.03 | 39.06 | 38.87 | 38.92 | 219,482 | -0.01(-0.04%) |
Mar 22, 2007 | 38.69 | 39.12 | 38.69 | 38.94 | 246,487 | +0.22(+0.58%) |
Mar 21, 2007 | 38.08 | 38.85 | 37.99 | 38.71 | 528,741 | +0.59(+1.55%) |
Mar 20, 2007 | 37.94 | 38.36 | 37.94 | 38.12 | 322,329 | -0.09(-0.24%) |
Mar 19, 2007 | 38.08 | 38.28 | 38.01 | 38.21 | 586,197 | +0.90(+2.41%) |
Mar 16, 2007 | 37.45 | 37.72 | 37.13 | 37.32 | 312,131 | +0.49(+1.32%) |
Mar 15, 2007 | 36.62 | 36.97 | 36.62 | 36.83 | 319,025 | +0.11(+0.30%) |
Mar 14, 2007 | 36.68 | 36.95 | 36.06 | 36.72 | 400,182 | -0.08(-0.23%) |
Mar 13, 2007 | 37.50 | 37.43 | 36.70 | 36.80 | 373,752 | -0.70(-1.86%) |
Mar 12, 2007 | 37.33 | 37.59 | 37.26 | 37.50 | 262,862 | +0.24(+0.65%) |
Mar 09, 2007 | 37.32 | 37.47 | 37.09 | 37.25 | 194,920 | +0.28(+0.75%) |
Mar 08, 2007 | 36.82 | 37.24 | 36.76 | 36.97 | 827,944 | +0.70(+1.94%) |
Mar 07, 2007 | 36.44 | 36.54 | 36.04 | 36.27 | 494,841 | -1.23(-3.27%) |
Mar 06, 2007 | 37.25 | 37.59 | 37.18 | 37.50 | 630,582 | +0.85(+2.32%) |
Mar 05, 2007 | 36.86 | 37.65 | 36.62 | 36.65 | 553,734 | +0.12(+0.32%) |
Mar 02, 2007 | 36.87 | 36.95 | 36.50 | 36.53 | 467,837 | -0.65(-1.74%) |