Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.81 | 39.89 | 39.33 | 39.75 | 54,104 | -0.10(-0.25%) |
May 30, 2007 | 39.65 | 39.88 | 39.45 | 39.85 | 62,391 | -0.23(-0.56%) |
May 29, 2007 | 39.89 | 40.10 | 39.63 | 40.07 | 36,546 | +0.40(+1.02%) |
May 25, 2007 | 39.68 | 39.84 | 39.33 | 39.67 | 36,990 | -0.14(-0.35%) |
May 24, 2007 | 40.22 | 40.43 | 39.45 | 39.81 | 82,019 | -0.51(-1.27%) |
May 23, 2007 | 40.80 | 40.80 | 40.17 | 40.32 | 59,204 | -0.33(-0.80%) |
May 22, 2007 | 40.74 | 40.79 | 40.42 | 40.65 | 47,753 | -0.06(-0.15%) |
May 21, 2007 | 40.47 | 40.84 | 40.17 | 40.71 | 30,719 | -0.02(-0.04%) |
May 18, 2007 | 40.55 | 40.79 | 40.31 | 40.73 | 32,331 | +0.19(+0.48%) |
May 17, 2007 | 40.71 | 40.81 | 40.24 | 40.53 | 119,308 | -0.20(-0.50%) |
May 16, 2007 | 40.46 | 40.73 | 39.78 | 40.73 | 54,894 | +0.47(+1.16%) |
May 15, 2007 | 40.77 | 41.24 | 39.99 | 40.27 | 85,316 | -0.71(-1.73%) |
May 14, 2007 | 41.45 | 41.66 | 40.69 | 40.97 | 60,104 | -0.66(-1.59%) |
May 11, 2007 | 41.23 | 41.67 | 40.83 | 41.64 | 41,826 | +0.73(+1.79%) |
May 10, 2007 | 41.58 | 41.65 | 40.79 | 40.90 | 94,100 | -0.98(-2.34%) |
May 09, 2007 | 41.41 | 41.99 | 41.16 | 41.88 | 29,571 | +0.49(+1.18%) |
May 08, 2007 | 42.06 | 42.09 | 40.97 | 41.39 | 55,361 | -0.77(-1.83%) |
May 07, 2007 | 42.20 | 42.23 | 41.93 | 42.16 | 37,600 | -0.21(-0.50%) |
May 04, 2007 | 42.30 | 42.41 | 42.01 | 42.37 | 75,461 | +0.08(+0.18%) |
May 03, 2007 | 42.08 | 42.44 | 41.96 | 42.30 | 36,659 | +0.30(+0.70%) |
May 02, 2007 | 41.27 | 42.27 | 40.93 | 42.00 | 40,785 | +0.76(+1.85%) |
May 01, 2007 | 40.91 | 41.24 | 40.66 | 41.24 | 65,378 | +0.44(+1.07%) |
Apr 30, 2007 | 40.65 | 41.01 | 40.51 | 40.80 | 153,514 | +0.18(+0.44%) |
Apr 27, 2007 | 41.03 | 41.03 | 40.41 | 40.62 | 274,798 | +0.23(+0.58%) |
Apr 26, 2007 | 40.31 | 40.53 | 39.76 | 40.39 | 153,582 | -0.37(-0.92%) |
Apr 25, 2007 | 41.36 | 41.36 | 40.19 | 40.76 | 59,037 | -0.19(-0.46%) |
Apr 24, 2007 | 40.89 | 41.29 | 40.89 | 40.95 | 60,103 | -0.16(-0.40%) |
Apr 23, 2007 | 42.06 | 42.09 | 40.87 | 41.11 | 45,343 | -1.38(-3.24%) |
Apr 20, 2007 | 42.37 | 42.64 | 41.84 | 42.49 | 41,341 | +0.80(+1.92%) |
Apr 19, 2007 | 42.01 | 42.01 | 41.49 | 41.69 | 25,169 | -0.64(-1.51%) |
Apr 18, 2007 | 41.98 | 42.45 | 41.57 | 42.33 | 28,042 | +0.17(+0.41%) |
Apr 17, 2007 | 43.49 | 43.49 | 42.06 | 42.16 | 45,992 | -1.30(-2.99%) |
Apr 16, 2007 | 42.35 | 43.50 | 41.99 | 43.45 | 36,029 | +1.24(+2.95%) |
Apr 13, 2007 | 41.57 | 42.21 | 41.48 | 42.21 | 43,228 | +0.58(+1.38%) |
Apr 12, 2007 | 41.43 | 41.82 | 41.27 | 41.64 | 46,166 | +0.11(+0.26%) |
Apr 11, 2007 | 42.36 | 42.36 | 41.43 | 41.53 | 73,429 | -0.74(-1.75%) |
Apr 10, 2007 | 42.13 | 42.27 | 41.78 | 42.27 | 19,339 | +0.13(+0.31%) |
Apr 09, 2007 | 42.42 | 42.51 | 41.63 | 42.13 | 107,953 | -0.32(-0.75%) |
Apr 05, 2007 | 42.83 | 42.83 | 42.21 | 42.45 | 29,785 | -0.38(-0.89%) |
Apr 04, 2007 | 42.93 | 42.94 | 42.51 | 42.83 | 20,434 | -0.27(-0.63%) |
Apr 03, 2007 | 42.44 | 43.51 | 42.37 | 43.10 | 59,803 | +0.87(+2.06%) |
Apr 02, 2007 | 43.29 | 43.35 | 41.98 | 42.23 | 76,101 | -1.03(-2.39%) |
Mar 30, 2007 | 43.48 | 45.16 | 43.27 | 43.27 | 428,542 | -0.46(-1.05%) |
Mar 29, 2007 | 43.77 | 43.88 | 43.28 | 43.73 | 80,315 | +0.37(+0.84%) |
Mar 28, 2007 | 42.79 | 43.71 | 42.79 | 43.36 | 106,504 | -0.16(-0.38%) |
Mar 27, 2007 | 44.15 | 44.43 | 43.39 | 43.52 | 9,165 | -0.79(-1.79%) |
Mar 26, 2007 | 44.34 | 44.51 | 44.15 | 44.32 | 33,046 | +0.01(+0.02%) |
Mar 23, 2007 | 44.34 | 44.51 | 44.31 | 44.31 | 13,377 | -0.02(-0.04%) |
Mar 22, 2007 | 45.09 | 45.09 | 44.31 | 44.33 | 68,522 | -0.73(-1.62%) |
Mar 21, 2007 | 44.15 | 45.32 | 44.00 | 45.06 | 35,454 | +0.96(+2.19%) |
Mar 20, 2007 | 44.01 | 44.19 | 43.80 | 44.09 | 5,738 | +0.00(+0.00%) |
Mar 19, 2007 | 43.73 | 44.55 | 43.69 | 44.09 | 41,794 | +0.95(+2.20%) |
Mar 16, 2007 | 43.68 | 43.74 | 43.14 | 43.14 | 84,786 | -0.61(-1.39%) |
Mar 15, 2007 | 43.28 | 43.75 | 43.28 | 43.75 | 31,093 | +0.37(+0.84%) |
Mar 14, 2007 | 42.26 | 43.41 | 42.26 | 43.38 | 30,930 | +1.07(+2.54%) |
Mar 13, 2007 | 42.41 | 43.50 | 42.15 | 42.31 | 108,584 | -0.09(-0.22%) |
Mar 12, 2007 | 42.03 | 42.68 | 41.97 | 42.41 | 15,791 | +0.16(+0.37%) |
Mar 09, 2007 | 42.23 | 42.25 | 41.71 | 42.25 | 19,505 | +0.16(+0.37%) |
Mar 08, 2007 | 41.60 | 42.23 | 41.56 | 42.09 | 35,630 | -0.02(-0.04%) |
Mar 07, 2007 | 42.61 | 42.61 | 41.44 | 42.11 | 26,034 | -0.45(-1.06%) |
Mar 06, 2007 | 42.04 | 42.75 | 41.52 | 42.56 | 101,695 | +0.86(+2.05%) |
Mar 05, 2007 | 41.68 | 42.34 | 41.62 | 41.71 | 27,158 | -0.22(-0.52%) |
Mar 02, 2007 | 42.19 | 42.27 | 41.61 | 41.92 | 62,968 | -0.64(-1.50%) |