Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.10 | 42.23 | 41.83 | 42.10 | 187,493 | -0.16(-0.38%) |
May 30, 2007 | 41.78 | 42.56 | 41.78 | 42.27 | 271,152 | +0.23(+0.55%) |
May 29, 2007 | 42.21 | 42.48 | 41.99 | 42.03 | 210,930 | +0.56(+1.35%) |
May 25, 2007 | 41.57 | 41.66 | 41.32 | 41.47 | 254,855 | -0.08(-0.19%) |
May 24, 2007 | 42.04 | 42.09 | 41.41 | 41.55 | 232,194 | -0.09(-0.22%) |
May 23, 2007 | 41.06 | 42.01 | 41.00 | 41.64 | 238,092 | +1.26(+3.13%) |
May 22, 2007 | 40.18 | 40.58 | 40.06 | 40.38 | 219,136 | +1.35(+3.45%) |
May 21, 2007 | 39.24 | 39.32 | 39.00 | 39.03 | 199,289 | -0.57(-1.43%) |
May 18, 2007 | 39.26 | 39.71 | 39.22 | 39.60 | 198,669 | +0.55(+1.40%) |
May 17, 2007 | 39.37 | 39.57 | 38.75 | 39.05 | 271,617 | -1.33(-3.30%) |
May 16, 2007 | 40.60 | 40.67 | 40.14 | 40.38 | 111,751 | -0.39(-0.95%) |
May 15, 2007 | 40.44 | 41.05 | 40.42 | 40.77 | 122,150 | -0.13(-0.32%) |
May 14, 2007 | 40.98 | 41.08 | 40.82 | 40.90 | 170,886 | +0.14(+0.35%) |
May 11, 2007 | 40.35 | 40.85 | 40.35 | 40.76 | 71,862 | +0.53(+1.31%) |
May 10, 2007 | 40.60 | 40.96 | 40.23 | 40.23 | 233,436 | -0.76(-1.85%) |
May 09, 2007 | 41.09 | 41.19 | 40.72 | 40.99 | 100,731 | -0.06(-0.14%) |
May 08, 2007 | 41.01 | 41.12 | 40.82 | 41.05 | 88,625 | +0.03(+0.08%) |
May 07, 2007 | 40.85 | 41.06 | 39.90 | 41.02 | 88,314 | +0.24(+0.60%) |
May 04, 2007 | 40.55 | 40.80 | 40.46 | 40.77 | 66,119 | +0.37(+0.91%) |
May 03, 2007 | 40.49 | 40.56 | 40.22 | 40.40 | 172,438 | -0.35(-0.85%) |
May 02, 2007 | 40.60 | 40.89 | 40.60 | 40.75 | 313,059 | -0.05(-0.11%) |
May 01, 2007 | 40.74 | 40.96 | 40.54 | 40.80 | 243,835 | +0.24(+0.59%) |
Apr 30, 2007 | 40.75 | 40.93 | 40.56 | 40.56 | 51,840 | +0.01(+0.03%) |
Apr 27, 2007 | 40.82 | 40.87 | 40.46 | 40.55 | 78,846 | -0.53(-1.29%) |
Apr 26, 2007 | 41.14 | 41.20 | 40.80 | 41.07 | 168,092 | -0.01(-0.02%) |
Apr 25, 2007 | 40.78 | 41.22 | 40.56 | 41.08 | 160,797 | +0.82(+2.05%) |
Apr 24, 2007 | 40.17 | 40.47 | 40.09 | 40.26 | 184,234 | -0.02(-0.05%) |
Apr 23, 2007 | 40.47 | 40.59 | 40.19 | 40.27 | 166,230 | -0.36(-0.89%) |
Apr 20, 2007 | 40.65 | 40.70 | 40.51 | 40.64 | 67,361 | +0.36(+0.90%) |
Apr 19, 2007 | 40.15 | 40.52 | 40.12 | 40.27 | 179,733 | +0.34(+0.86%) |
Apr 18, 2007 | 40.34 | 40.38 | 39.93 | 39.93 | 920,396 | -0.79(-1.93%) |
Apr 17, 2007 | 40.57 | 40.73 | 40.53 | 40.72 | 139,378 | +0.41(+1.02%) |
Apr 16, 2007 | 40.12 | 40.37 | 40.12 | 40.31 | 74,966 | +0.55(+1.38%) |
Apr 13, 2007 | 39.40 | 39.84 | 39.38 | 39.76 | 79,778 | +0.12(+0.31%) |
Apr 12, 2007 | 39.37 | 39.64 | 39.28 | 39.64 | 109,733 | -0.24(-0.61%) |
Apr 11, 2007 | 40.00 | 40.09 | 39.81 | 39.88 | 75,121 | -0.01(-0.03%) |
Apr 10, 2007 | 39.84 | 39.93 | 39.64 | 39.89 | 224,899 | +0.52(+1.31%) |
Apr 09, 2007 | 38.46 | 39.54 | 38.46 | 39.38 | 79,778 | -0.22(-0.55%) |
Apr 05, 2007 | 39.42 | 39.67 | 39.32 | 39.60 | 100,110 | -0.15(-0.39%) |
Apr 04, 2007 | 39.81 | 39.91 | 39.71 | 39.75 | 104,766 | -0.10(-0.24%) |
Apr 03, 2007 | 39.71 | 39.91 | 39.64 | 39.85 | 166,850 | +0.16(+0.41%) |
Apr 02, 2007 | 39.56 | 39.71 | 39.37 | 39.69 | 144,655 | +1.02(+2.65%) |
Mar 30, 2007 | 38.40 | 38.78 | 38.22 | 38.66 | 154,899 | +0.17(+0.45%) |
Mar 29, 2007 | 38.55 | 38.68 | 38.24 | 38.49 | 192,615 | +0.04(+0.10%) |
Mar 28, 2007 | 38.54 | 38.67 | 38.37 | 38.45 | 115,010 | -0.42(-1.08%) |
Mar 27, 2007 | 38.77 | 39.02 | 38.77 | 38.87 | 221,484 | +0.02(+0.05%) |
Mar 26, 2007 | 38.99 | 39.05 | 38.45 | 38.85 | 187,959 | -0.06(-0.17%) |
Mar 23, 2007 | 38.75 | 38.97 | 38.74 | 38.91 | 176,008 | -0.15(-0.38%) |
Mar 22, 2007 | 39.08 | 39.22 | 38.95 | 39.06 | 152,882 | -0.49(-1.24%) |
Mar 21, 2007 | 38.82 | 39.60 | 38.65 | 39.55 | 211,241 | +1.19(+3.09%) |
Mar 20, 2007 | 38.04 | 38.41 | 37.99 | 38.37 | 121,529 | +0.32(+0.85%) |
Mar 19, 2007 | 37.76 | 38.14 | 37.66 | 38.05 | 320,509 | +0.59(+1.58%) |
Mar 16, 2007 | 37.70 | 37.89 | 37.37 | 37.45 | 111,751 | +0.26(+0.69%) |
Mar 15, 2007 | 36.72 | 37.26 | 36.72 | 37.19 | 151,329 | +0.38(+1.03%) |
Mar 14, 2007 | 36.46 | 36.81 | 36.11 | 36.81 | 159,866 | +0.21(+0.58%) |
Mar 13, 2007 | 37.43 | 37.57 | 36.60 | 36.60 | 349,223 | -0.82(-2.20%) |
Mar 12, 2007 | 37.29 | 37.54 | 37.19 | 37.43 | 355,121 | -0.07(-0.19%) |
Mar 09, 2007 | 37.54 | 37.65 | 37.25 | 37.50 | 161,884 | +0.07(+0.19%) |
Mar 08, 2007 | 37.21 | 37.62 | 37.19 | 37.43 | 144,811 | +0.54(+1.47%) |
Mar 07, 2007 | 36.84 | 37.17 | 36.77 | 36.89 | 270,376 | +0.14(+0.37%) |
Mar 06, 2007 | 36.18 | 36.89 | 36.07 | 36.75 | 501,639 | +1.08(+3.02%) |
Mar 05, 2007 | 35.74 | 36.29 | 35.67 | 35.67 | 349,223 | -0.81(-2.21%) |
Mar 02, 2007 | 36.65 | 37.01 | 36.45 | 36.48 | 428,535 | -0.32(-0.86%) |