Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.26 | 41.42 | 41.15 | 41.26 | 2,542,917 | -0.13(-0.32%) |
May 30, 2007 | 41.17 | 41.44 | 40.78 | 41.40 | 2,633,717 | +0.23(+0.55%) |
May 29, 2007 | 40.57 | 41.40 | 41.04 | 41.17 | 3,149,455 | -0.12(-0.30%) |
May 25, 2007 | 41.07 | 41.41 | 41.05 | 41.29 | 1,500,092 | +0.23(+0.55%) |
May 24, 2007 | 41.11 | 41.37 | 41.02 | 41.07 | 2,808,267 | -0.13(-0.32%) |
May 23, 2007 | 41.29 | 41.43 | 41.11 | 41.20 | 1,962,198 | -0.05(-0.13%) |
May 22, 2007 | 41.41 | 41.48 | 41.19 | 41.25 | 2,002,244 | -0.30(-0.73%) |
May 21, 2007 | 41.58 | 41.80 | 41.42 | 41.55 | 2,045,237 | -0.26(-0.63%) |
May 18, 2007 | 41.73 | 41.83 | 41.61 | 41.82 | 2,940,484 | +0.09(+0.22%) |
May 17, 2007 | 41.46 | 41.88 | 41.39 | 41.72 | 2,870,176 | +0.09(+0.21%) |
May 16, 2007 | 40.93 | 41.69 | 40.87 | 41.64 | 2,533,115 | +0.76(+1.86%) |
May 15, 2007 | 41.28 | 41.29 | 40.82 | 40.87 | 3,566,310 | -0.23(-0.57%) |
May 14, 2007 | 41.44 | 41.52 | 41.08 | 41.11 | 2,771,121 | -0.34(-0.81%) |
May 11, 2007 | 41.26 | 41.50 | 41.11 | 41.44 | 2,001,040 | +0.23(+0.56%) |
May 10, 2007 | 41.43 | 41.47 | 41.13 | 41.21 | 2,752,325 | -0.33(-0.78%) |
May 09, 2007 | 41.48 | 41.61 | 41.19 | 41.54 | 3,519,018 | +0.14(+0.34%) |
May 08, 2007 | 41.52 | 41.59 | 41.29 | 41.40 | 1,628,898 | -0.20(-0.48%) |
May 07, 2007 | 41.37 | 41.66 | 41.23 | 41.59 | 2,092,659 | +0.16(+0.39%) |
May 04, 2007 | 41.36 | 41.66 | 41.21 | 41.43 | 2,106,974 | +0.08(+0.20%) |
May 03, 2007 | 41.75 | 41.75 | 41.25 | 41.35 | 2,062,090 | -0.28(-0.68%) |
May 02, 2007 | 41.44 | 41.72 | 41.25 | 41.64 | 1,430,157 | +0.08(+0.20%) |
May 01, 2007 | 40.87 | 41.63 | 40.87 | 41.55 | 3,023,917 | +0.17(+0.41%) |
Apr 30, 2007 | 41.38 | 41.66 | 41.29 | 41.39 | 2,381,610 | -0.27(-0.64%) |
Apr 27, 2007 | 41.57 | 41.83 | 41.46 | 41.65 | 1,564,409 | -0.05(-0.11%) |
Apr 26, 2007 | 41.69 | 41.81 | 41.46 | 41.70 | 3,555,132 | -0.10(-0.24%) |
Apr 25, 2007 | 41.29 | 41.82 | 41.02 | 41.80 | 2,894,458 | +0.60(+1.45%) |
Apr 24, 2007 | 41.20 | 41.42 | 40.84 | 41.20 | 3,341,002 | -0.15(-0.35%) |
Apr 23, 2007 | 41.72 | 41.84 | 40.70 | 41.34 | 3,720,739 | -0.49(-1.17%) |
Apr 20, 2007 | 41.64 | 41.84 | 41.32 | 41.83 | 4,942,433 | +0.31(+0.76%) |
Apr 19, 2007 | 41.96 | 41.96 | 41.34 | 41.52 | 2,461,464 | +0.06(+0.14%) |
Apr 18, 2007 | 41.33 | 41.79 | 41.33 | 41.46 | 3,749,403 | +0.00(+0.00%) |
Apr 17, 2007 | 41.23 | 41.48 | 41.11 | 41.46 | 3,195,132 | +0.35(+0.86%) |
Apr 16, 2007 | 40.90 | 41.11 | 40.81 | 41.11 | 2,963,299 | +0.32(+0.78%) |
Apr 13, 2007 | 40.67 | 40.84 | 40.57 | 40.79 | 1,670,342 | +0.12(+0.29%) |
Apr 12, 2007 | 40.36 | 40.70 | 40.25 | 40.67 | 2,357,001 | +0.19(+0.46%) |
Apr 11, 2007 | 40.82 | 40.90 | 40.39 | 40.48 | 2,804,026 | -0.42(-1.04%) |
Apr 10, 2007 | 40.77 | 41.02 | 40.72 | 40.91 | 3,225,620 | +0.14(+0.34%) |
Apr 09, 2007 | 40.59 | 40.80 | 40.40 | 40.77 | 1,920,215 | +0.26(+0.65%) |
Apr 05, 2007 | 40.27 | 40.55 | 40.21 | 40.51 | 1,582,122 | +0.29(+0.72%) |
Apr 04, 2007 | 40.24 | 40.38 | 40.04 | 40.22 | 1,928,297 | +0.06(+0.16%) |
Apr 03, 2007 | 40.06 | 40.25 | 39.98 | 40.15 | 1,997,773 | +0.25(+0.63%) |
Apr 02, 2007 | 39.84 | 40.02 | 39.65 | 39.90 | 2,465,507 | +0.08(+0.19%) |
Mar 30, 2007 | 39.98 | 40.08 | 39.51 | 39.83 | 6,332,039 | -0.18(-0.45%) |
Mar 29, 2007 | 40.33 | 40.33 | 39.77 | 40.01 | 2,917,332 | +0.05(+0.12%) |
Mar 28, 2007 | 39.83 | 40.07 | 39.52 | 39.96 | 4,627,579 | +0.05(+0.12%) |
Mar 27, 2007 | 39.88 | 39.98 | 39.65 | 39.91 | 2,540,338 | -0.17(-0.44%) |
Mar 26, 2007 | 40.01 | 40.11 | 39.75 | 40.09 | 2,138,460 | -0.03(-0.07%) |
Mar 23, 2007 | 40.19 | 40.29 | 39.97 | 40.12 | 2,045,787 | -0.07(-0.17%) |
Mar 22, 2007 | 39.46 | 40.35 | 39.46 | 40.19 | 2,622,539 | +0.23(+0.58%) |
Mar 21, 2007 | 39.48 | 39.98 | 39.46 | 39.95 | 3,042,318 | +0.39(+0.98%) |
Mar 20, 2007 | 39.14 | 39.58 | 39.13 | 39.57 | 3,245,242 | +0.40(+1.02%) |
Mar 19, 2007 | 38.90 | 39.22 | 38.81 | 39.16 | 2,550,312 | +0.37(+0.94%) |
Mar 16, 2007 | 38.96 | 39.02 | 38.65 | 38.80 | 3,496,318 | -0.16(-0.42%) |
Mar 15, 2007 | 38.94 | 39.13 | 38.86 | 38.96 | 3,240,986 | +0.02(+0.04%) |
Mar 14, 2007 | 38.75 | 39.18 | 38.37 | 38.94 | 5,266,404 | +0.25(+0.65%) |
Mar 13, 2007 | 38.90 | 38.95 | 38.62 | 38.69 | 4,517,647 | -0.20(-0.52%) |
Mar 12, 2007 | 38.97 | 39.11 | 38.86 | 38.90 | 2,535,179 | -0.22(-0.55%) |
Mar 09, 2007 | 39.22 | 39.35 | 39.00 | 39.11 | 2,623,743 | -0.02(-0.06%) |
Mar 08, 2007 | 39.31 | 39.41 | 39.00 | 39.13 | 3,313,514 | +0.13(+0.34%) |
Mar 07, 2007 | 39.30 | 39.53 | 38.94 | 39.00 | 2,290,982 | -0.55(-1.40%) |
Mar 06, 2007 | 39.45 | 39.59 | 39.26 | 39.55 | 2,455,385 | +0.25(+0.64%) |
Mar 05, 2007 | 39.10 | 39.70 | 38.99 | 39.30 | 3,824,265 | +0.20(+0.52%) |
Mar 02, 2007 | 39.44 | 39.63 | 38.93 | 39.10 | 3,285,139 | -0.54(-1.36%) |