Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.14 | 41.09 | 40.04 | 40.39 | 9,854,337 | -0.04(-0.11%) |
May 30, 2007 | 40.28 | 40.47 | 39.99 | 40.44 | 4,422,960 | -0.03(-0.07%) |
May 29, 2007 | 40.27 | 40.76 | 40.22 | 40.47 | 4,569,945 | +0.12(+0.30%) |
May 25, 2007 | 40.40 | 40.56 | 40.14 | 40.34 | 4,751,478 | +0.07(+0.18%) |
May 24, 2007 | 40.13 | 40.64 | 40.05 | 40.27 | 6,851,496 | +0.20(+0.50%) |
May 23, 2007 | 40.34 | 40.67 | 40.03 | 40.07 | 5,717,555 | +0.05(+0.13%) |
May 22, 2007 | 39.76 | 40.13 | 39.66 | 40.02 | 8,429,333 | +0.13(+0.32%) |
May 21, 2007 | 40.35 | 40.41 | 39.67 | 39.89 | 4,954,181 | -0.46(-1.13%) |
May 18, 2007 | 40.00 | 40.35 | 39.81 | 40.35 | 5,292,041 | +0.59(+1.49%) |
May 17, 2007 | 39.22 | 39.96 | 39.16 | 39.76 | 5,116,693 | +0.55(+1.40%) |
May 16, 2007 | 38.89 | 39.21 | 38.66 | 39.21 | 4,200,125 | +0.43(+1.11%) |
May 15, 2007 | 39.23 | 39.47 | 38.68 | 38.78 | 4,989,366 | -0.35(-0.90%) |
May 14, 2007 | 39.35 | 39.62 | 39.01 | 39.13 | 5,657,517 | -0.19(-0.49%) |
May 11, 2007 | 39.02 | 39.71 | 38.96 | 39.32 | 4,590,109 | +0.01(+0.04%) |
May 10, 2007 | 39.67 | 40.21 | 39.06 | 39.31 | 7,276,254 | +0.01(+0.02%) |
May 09, 2007 | 39.04 | 39.45 | 38.95 | 39.30 | 7,161,810 | +0.24(+0.60%) |
May 08, 2007 | 38.91 | 39.08 | 38.83 | 39.06 | 6,250,938 | +0.38(+0.98%) |
May 07, 2007 | 38.59 | 38.90 | 38.47 | 38.68 | 3,492,205 | +0.21(+0.54%) |
May 04, 2007 | 38.20 | 38.63 | 38.12 | 38.48 | 6,192,505 | +0.46(+1.22%) |
May 03, 2007 | 38.37 | 38.51 | 37.91 | 38.01 | 5,558,793 | -0.15(-0.39%) |
May 02, 2007 | 38.21 | 38.83 | 38.12 | 38.16 | 3,865,138 | -0.08(-0.21%) |
May 01, 2007 | 38.33 | 38.56 | 37.99 | 38.24 | 5,458,719 | -0.08(-0.21%) |
Apr 30, 2007 | 38.88 | 39.11 | 38.31 | 38.32 | 5,843,626 | -0.64(-1.63%) |
Apr 27, 2007 | 38.63 | 39.03 | 38.38 | 38.96 | 5,974,537 | +0.30(+0.78%) |
Apr 26, 2007 | 38.67 | 38.88 | 38.60 | 38.66 | 3,771,093 | -0.16(-0.42%) |
Apr 25, 2007 | 38.87 | 39.00 | 38.58 | 38.82 | 4,972,523 | +0.01(+0.04%) |
Apr 24, 2007 | 39.04 | 39.06 | 38.65 | 38.81 | 5,522,296 | -0.45(-1.15%) |
Apr 23, 2007 | 39.41 | 39.57 | 39.06 | 39.26 | 3,867,204 | -0.17(-0.44%) |
Apr 20, 2007 | 39.96 | 40.11 | 39.23 | 39.43 | 8,692,663 | -0.14(-0.36%) |
Apr 19, 2007 | 39.16 | 39.65 | 39.13 | 39.57 | 4,595,057 | +0.21(+0.55%) |
Apr 18, 2007 | 39.50 | 39.84 | 39.20 | 39.36 | 4,967,746 | -0.41(-1.04%) |
Apr 17, 2007 | 39.63 | 40.08 | 39.46 | 39.77 | 8,329,894 | +0.86(+2.21%) |
Apr 16, 2007 | 38.86 | 38.96 | 38.63 | 38.91 | 3,958,897 | +0.17(+0.44%) |
Apr 13, 2007 | 39.18 | 39.18 | 38.49 | 38.74 | 3,674,050 | -0.37(-0.95%) |
Apr 12, 2007 | 39.11 | 39.37 | 38.45 | 39.11 | 5,183,288 | +0.46(+1.20%) |
Apr 11, 2007 | 39.06 | 39.18 | 38.51 | 38.65 | 5,402,257 | -0.46(-1.17%) |
Apr 10, 2007 | 39.21 | 39.40 | 38.87 | 39.11 | 3,426,808 | -0.11(-0.27%) |
Apr 09, 2007 | 39.34 | 39.41 | 39.01 | 39.21 | 3,217,374 | -0.04(-0.11%) |
Apr 05, 2007 | 38.98 | 39.43 | 38.82 | 39.26 | 3,897,416 | +0.31(+0.79%) |
Apr 04, 2007 | 39.13 | 39.13 | 38.69 | 38.95 | 4,817,739 | -0.07(-0.18%) |
Apr 03, 2007 | 38.62 | 39.34 | 38.51 | 39.02 | 6,409,093 | +0.46(+1.19%) |
Apr 02, 2007 | 38.16 | 38.64 | 38.16 | 38.56 | 6,359,368 | +0.05(+0.13%) |
Mar 30, 2007 | 38.32 | 38.57 | 37.93 | 38.51 | 6,020,239 | +0.10(+0.26%) |
Mar 29, 2007 | 38.73 | 38.77 | 38.08 | 38.41 | 4,889,979 | -0.01(-0.02%) |
Mar 28, 2007 | 38.46 | 38.83 | 38.03 | 38.42 | 5,167,576 | -0.30(-0.78%) |
Mar 27, 2007 | 38.82 | 38.89 | 38.49 | 38.72 | 3,970,394 | -0.28(-0.72%) |
Mar 26, 2007 | 38.94 | 39.01 | 38.41 | 39.00 | 3,914,093 | -0.03(-0.07%) |
Mar 23, 2007 | 38.76 | 39.36 | 38.69 | 39.03 | 3,796,231 | +0.23(+0.59%) |
Mar 22, 2007 | 38.99 | 39.10 | 38.61 | 38.80 | 5,012,884 | -0.07(-0.18%) |
Mar 21, 2007 | 38.02 | 39.02 | 37.98 | 38.87 | 5,857,165 | +0.83(+2.18%) |
Mar 20, 2007 | 38.18 | 38.18 | 37.70 | 38.04 | 7,306,747 | -0.04(-0.11%) |
Mar 19, 2007 | 37.98 | 38.43 | 37.88 | 38.08 | 4,421,265 | +0.19(+0.49%) |
Mar 16, 2007 | 37.93 | 38.31 | 37.75 | 37.90 | 7,727,992 | -0.15(-0.40%) |
Mar 15, 2007 | 37.48 | 38.25 | 37.48 | 38.05 | 5,280,305 | +0.47(+1.26%) |
Mar 14, 2007 | 37.78 | 38.02 | 36.85 | 37.58 | 9,950,827 | -0.31(-0.81%) |
Mar 13, 2007 | 38.38 | 38.57 | 37.60 | 37.88 | 9,197,597 | -0.49(-1.29%) |
Mar 12, 2007 | 38.67 | 38.89 | 38.11 | 38.38 | 8,773,101 | -0.49(-1.27%) |
Mar 09, 2007 | 38.94 | 39.01 | 38.27 | 38.87 | 10,954,156 | +0.06(+0.15%) |
Mar 08, 2007 | 39.68 | 40.39 | 38.66 | 38.81 | 17,873,448 | -1.33(-3.31%) |
Mar 07, 2007 | 40.05 | 40.44 | 39.86 | 40.14 | 4,384,409 | +0.29(+0.72%) |
Mar 06, 2007 | 39.85 | 40.12 | 39.46 | 39.86 | 4,609,601 | +0.34(+0.85%) |
Mar 05, 2007 | 39.54 | 40.15 | 39.51 | 39.52 | 5,323,169 | -0.36(-0.90%) |
Mar 02, 2007 | 39.70 | 40.59 | 39.70 | 39.88 | 6,562,696 | -0.18(-0.45%) |