Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.32 | 42.40 | 42.02 | 42.05 | 1,801,171 | -0.17(-0.41%) |
May 30, 2007 | 41.79 | 42.31 | 41.70 | 42.23 | 1,067,471 | +0.18(+0.43%) |
May 29, 2007 | 42.00 | 42.17 | 41.90 | 42.05 | 940,326 | +0.13(+0.30%) |
May 25, 2007 | 41.97 | 42.11 | 41.63 | 41.92 | 1,021,599 | +0.04(+0.10%) |
May 24, 2007 | 42.28 | 42.57 | 41.81 | 41.88 | 1,166,086 | -0.58(-1.36%) |
May 23, 2007 | 42.50 | 42.76 | 42.37 | 42.46 | 1,612,699 | +0.03(+0.08%) |
May 22, 2007 | 42.30 | 42.62 | 42.01 | 42.42 | 1,708,094 | +0.13(+0.30%) |
May 21, 2007 | 42.34 | 42.47 | 42.16 | 42.30 | 1,204,167 | -0.16(-0.38%) |
May 18, 2007 | 42.62 | 42.67 | 42.34 | 42.46 | 1,261,686 | +0.11(+0.25%) |
May 17, 2007 | 42.30 | 42.61 | 42.30 | 42.35 | 1,661,780 | +0.06(+0.14%) |
May 16, 2007 | 41.71 | 42.36 | 41.61 | 42.29 | 2,000,008 | +0.83(+2.00%) |
May 15, 2007 | 41.35 | 41.85 | 41.35 | 41.46 | 1,498,187 | +0.11(+0.28%) |
May 14, 2007 | 41.80 | 41.86 | 41.32 | 41.35 | 1,459,641 | -0.46(-1.09%) |
May 11, 2007 | 41.72 | 41.93 | 41.57 | 41.80 | 1,879,126 | +0.31(+0.74%) |
May 10, 2007 | 42.45 | 42.11 | 41.49 | 41.49 | 1,366,714 | -0.72(-1.71%) |
May 09, 2007 | 41.88 | 42.38 | 41.55 | 42.22 | 1,166,070 | +0.21(+0.51%) |
May 08, 2007 | 42.37 | 42.16 | 41.73 | 42.00 | 752,679 | -0.05(-0.11%) |
May 07, 2007 | 41.91 | 42.18 | 41.83 | 42.05 | 829,620 | +0.23(+0.54%) |
May 04, 2007 | 41.69 | 41.99 | 41.60 | 41.82 | 605,967 | +0.13(+0.31%) |
May 03, 2007 | 41.73 | 41.93 | 41.55 | 41.69 | 1,466,364 | -0.03(-0.08%) |
May 02, 2007 | 41.47 | 41.81 | 41.41 | 41.73 | 859,649 | +0.22(+0.53%) |
May 01, 2007 | 41.51 | 41.66 | 41.11 | 41.51 | 1,546,742 | +0.07(+0.16%) |
Apr 30, 2007 | 42.01 | 42.09 | 41.44 | 41.44 | 1,834,935 | -0.60(-1.43%) |
Apr 27, 2007 | 42.09 | 42.20 | 41.88 | 42.04 | 1,351,810 | -0.04(-0.10%) |
Apr 26, 2007 | 42.17 | 42.36 | 41.96 | 42.08 | 1,226,427 | -0.19(-0.44%) |
Apr 25, 2007 | 41.93 | 42.36 | 41.78 | 42.27 | 1,888,615 | +0.44(+1.06%) |
Apr 24, 2007 | 42.12 | 42.17 | 41.71 | 41.83 | 1,429,540 | -0.22(-0.53%) |
Apr 23, 2007 | 42.48 | 42.53 | 42.05 | 42.05 | 1,317,113 | -0.43(-1.01%) |
Apr 20, 2007 | 42.53 | 42.60 | 42.29 | 42.48 | 1,515,816 | +0.20(+0.47%) |
Apr 19, 2007 | 41.97 | 42.37 | 41.42 | 42.28 | 2,674,141 | +0.23(+0.54%) |
Apr 18, 2007 | 41.87 | 42.68 | 41.73 | 42.05 | 2,516,532 | +0.17(+0.42%) |
Apr 17, 2007 | 41.23 | 42.24 | 40.99 | 41.87 | 3,337,093 | +1.17(+2.88%) |
Apr 16, 2007 | 40.16 | 40.85 | 39.97 | 40.70 | 1,682,343 | +0.88(+2.20%) |
Apr 13, 2007 | 39.68 | 39.99 | 39.34 | 39.83 | 1,204,764 | +0.04(+0.10%) |
Apr 12, 2007 | 39.70 | 39.83 | 39.38 | 39.79 | 1,400,479 | +0.09(+0.22%) |
Apr 11, 2007 | 40.09 | 40.12 | 39.58 | 39.70 | 1,374,825 | -0.38(-0.95%) |
Apr 10, 2007 | 39.77 | 40.09 | 39.70 | 40.08 | 696,952 | +0.31(+0.77%) |
Apr 09, 2007 | 39.91 | 40.11 | 39.75 | 39.77 | 1,066,270 | -0.13(-0.32%) |
Apr 05, 2007 | 39.54 | 39.93 | 39.46 | 39.90 | 961,839 | +0.24(+0.61%) |
Apr 04, 2007 | 39.63 | 39.82 | 39.50 | 39.66 | 1,006,659 | -0.02(-0.05%) |
Apr 03, 2007 | 39.26 | 39.79 | 39.18 | 39.68 | 1,415,867 | +0.51(+1.30%) |
Apr 02, 2007 | 39.57 | 39.57 | 38.94 | 39.17 | 1,644,898 | -0.40(-1.01%) |
Mar 30, 2007 | 39.87 | 39.99 | 39.22 | 39.57 | 2,406,312 | -0.31(-0.79%) |
Mar 29, 2007 | 39.79 | 40.29 | 39.67 | 39.89 | 1,130,662 | +0.46(+1.15%) |
Mar 28, 2007 | 39.99 | 39.99 | 39.39 | 39.43 | 2,109,981 | -0.64(-1.59%) |
Mar 27, 2007 | 40.23 | 40.30 | 39.97 | 40.07 | 897,149 | -0.39(-0.98%) |
Mar 26, 2007 | 40.39 | 40.47 | 39.90 | 40.46 | 793,913 | -0.10(-0.25%) |
Mar 23, 2007 | 40.57 | 40.81 | 40.48 | 40.56 | 809,152 | -0.01(-0.02%) |
Mar 22, 2007 | 40.82 | 40.83 | 40.39 | 40.57 | 1,107,056 | -0.19(-0.48%) |
Mar 21, 2007 | 40.03 | 40.90 | 39.83 | 40.76 | 1,875,303 | +0.73(+1.82%) |
Mar 20, 2007 | 39.67 | 40.12 | 39.60 | 40.03 | 881,312 | +0.33(+0.83%) |
Mar 19, 2007 | 39.58 | 39.83 | 39.42 | 39.71 | 994,857 | +0.44(+1.11%) |
Mar 16, 2007 | 39.39 | 39.69 | 39.14 | 39.27 | 1,558,843 | -0.04(-0.10%) |
Mar 15, 2007 | 38.88 | 39.56 | 38.86 | 39.31 | 1,231,202 | +0.43(+1.10%) |
Mar 14, 2007 | 39.15 | 39.16 | 38.00 | 38.88 | 1,932,928 | +0.31(+0.80%) |
Mar 13, 2007 | 40.15 | 39.69 | 38.57 | 38.57 | 2,873,716 | -1.58(-3.93%) |
Mar 12, 2007 | 40.05 | 40.21 | 39.99 | 40.15 | 1,540,317 | -0.12(-0.30%) |
Mar 09, 2007 | 40.07 | 40.32 | 39.98 | 40.27 | 1,830,005 | +0.37(+0.92%) |
Mar 08, 2007 | 39.93 | 40.27 | 39.83 | 39.91 | 1,209,545 | +0.21(+0.54%) |
Mar 07, 2007 | 39.94 | 39.98 | 39.66 | 39.69 | 1,429,014 | -0.37(-0.92%) |
Mar 06, 2007 | 39.56 | 40.15 | 39.27 | 40.06 | 2,577,156 | +0.88(+2.24%) |
Mar 05, 2007 | 40.09 | 41.17 | 39.16 | 39.18 | 2,202,161 | -0.91(-2.27%) |
Mar 02, 2007 | 40.09 | 40.48 | 39.98 | 40.09 | 1,456,803 | -0.15(-0.38%) |