Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.76 | 42.89 | 41.91 | 42.31 | 882,382 | +0.19(+0.45%) |
May 30, 2007 | 41.02 | 42.12 | 40.92 | 42.12 | 495,010 | +0.91(+2.22%) |
May 29, 2007 | 40.79 | 41.58 | 40.71 | 41.20 | 534,163 | +0.39(+0.95%) |
May 25, 2007 | 39.87 | 40.86 | 39.87 | 40.81 | 355,021 | +1.01(+2.53%) |
May 24, 2007 | 40.83 | 41.04 | 39.75 | 39.80 | 660,928 | -1.02(-2.51%) |
May 23, 2007 | 41.24 | 41.52 | 40.71 | 40.83 | 316,998 | -0.30(-0.73%) |
May 22, 2007 | 41.27 | 41.36 | 40.96 | 41.13 | 791,387 | -0.14(-0.33%) |
May 21, 2007 | 40.98 | 41.51 | 40.94 | 41.27 | 610,517 | +0.20(+0.48%) |
May 18, 2007 | 41.11 | 41.19 | 40.81 | 41.07 | 938,096 | +0.02(+0.04%) |
May 17, 2007 | 41.29 | 41.54 | 40.83 | 41.05 | 761,022 | -0.35(-0.84%) |
May 16, 2007 | 41.45 | 41.45 | 41.00 | 41.40 | 431,434 | +0.00(+0.00%) |
May 15, 2007 | 41.13 | 42.15 | 41.13 | 41.40 | 1,008,401 | +0.28(+0.68%) |
May 14, 2007 | 41.52 | 42.27 | 41.04 | 41.12 | 762,784 | -0.28(-0.67%) |
May 11, 2007 | 41.58 | 41.81 | 41.30 | 41.40 | 879,550 | -0.13(-0.31%) |
May 10, 2007 | 42.28 | 42.28 | 41.16 | 41.53 | 893,713 | -0.91(-2.13%) |
May 09, 2007 | 41.27 | 42.78 | 41.27 | 42.43 | 1,279,700 | +0.92(+2.22%) |
May 08, 2007 | 41.27 | 41.61 | 40.99 | 41.51 | 478,380 | +0.29(+0.71%) |
May 07, 2007 | 41.29 | 41.41 | 41.00 | 41.22 | 434,708 | -0.07(-0.17%) |
May 04, 2007 | 41.55 | 41.61 | 41.03 | 41.29 | 346,205 | -0.01(-0.02%) |
May 03, 2007 | 41.83 | 41.94 | 41.21 | 41.30 | 590,815 | +0.20(+0.48%) |
May 02, 2007 | 40.18 | 41.30 | 40.13 | 41.10 | 525,602 | +0.88(+2.19%) |
May 01, 2007 | 40.47 | 40.59 | 39.55 | 40.22 | 826,612 | -0.29(-0.73%) |
Apr 30, 2007 | 40.93 | 41.07 | 40.43 | 40.51 | 698,327 | -0.46(-1.12%) |
Apr 27, 2007 | 41.00 | 41.14 | 40.83 | 40.97 | 671,764 | -0.10(-0.23%) |
Apr 26, 2007 | 40.69 | 41.11 | 40.53 | 41.07 | 870,045 | +0.34(+0.84%) |
Apr 25, 2007 | 39.72 | 40.95 | 39.40 | 40.73 | 1,385,073 | +1.14(+2.87%) |
Apr 24, 2007 | 40.51 | 40.86 | 39.21 | 39.59 | 1,835,865 | -1.14(-2.79%) |
Apr 23, 2007 | 40.71 | 41.62 | 40.07 | 40.73 | 1,927,268 | +2.11(+5.47%) |
Apr 20, 2007 | 37.85 | 38.78 | 37.84 | 38.61 | 673,023 | +0.77(+2.04%) |
Apr 19, 2007 | 37.36 | 38.00 | 37.33 | 37.84 | 570,672 | -0.12(-0.31%) |
Apr 18, 2007 | 37.85 | 38.16 | 37.57 | 37.96 | 451,955 | +0.04(+0.10%) |
Apr 17, 2007 | 37.91 | 38.14 | 37.69 | 37.92 | 443,394 | -0.02(-0.06%) |
Apr 16, 2007 | 37.43 | 38.14 | 37.43 | 37.95 | 446,667 | +0.83(+2.25%) |
Apr 13, 2007 | 37.03 | 37.30 | 36.86 | 37.11 | 377,678 | +0.06(+0.15%) |
Apr 12, 2007 | 36.93 | 37.13 | 36.63 | 37.06 | 519,433 | +0.05(+0.13%) |
Apr 11, 2007 | 36.38 | 37.52 | 36.34 | 37.01 | 1,834,384 | +0.98(+2.73%) |
Apr 10, 2007 | 35.79 | 36.10 | 35.74 | 36.02 | 1,121,453 | +0.17(+0.49%) |
Apr 09, 2007 | 35.52 | 36.06 | 35.48 | 35.85 | 563,622 | +0.33(+0.92%) |
Apr 05, 2007 | 35.77 | 35.82 | 35.34 | 35.52 | 570,924 | -0.21(-0.58%) |
Apr 04, 2007 | 35.70 | 35.86 | 35.63 | 35.73 | 451,829 | +0.03(+0.09%) |
Apr 03, 2007 | 35.63 | 36.26 | 35.63 | 35.70 | 587,290 | -0.06(-0.16%) |
Apr 02, 2007 | 35.80 | 35.86 | 35.55 | 35.75 | 330,216 | +0.12(+0.33%) |
Mar 30, 2007 | 35.47 | 35.98 | 35.31 | 35.63 | 385,483 | +0.14(+0.40%) |
Mar 29, 2007 | 35.29 | 35.50 | 35.15 | 35.49 | 327,321 | +0.37(+1.06%) |
Mar 28, 2007 | 35.44 | 35.52 | 34.93 | 35.12 | 341,295 | -0.35(-0.99%) |
Mar 27, 2007 | 35.43 | 35.65 | 35.01 | 35.47 | 532,400 | -0.30(-0.83%) |
Mar 26, 2007 | 35.82 | 36.00 | 35.64 | 35.76 | 292,071 | +0.04(+0.12%) |
Mar 23, 2007 | 35.67 | 35.85 | 35.56 | 35.72 | 160,261 | +0.12(+0.32%) |
Mar 22, 2007 | 35.90 | 35.98 | 35.40 | 35.61 | 255,688 | -0.27(-0.75%) |
Mar 21, 2007 | 35.43 | 35.88 | 35.24 | 35.88 | 316,872 | +0.46(+1.31%) |
Mar 20, 2007 | 34.61 | 35.45 | 34.57 | 35.41 | 465,425 | +0.68(+1.96%) |
Mar 19, 2007 | 34.14 | 34.73 | 33.99 | 34.73 | 137,223 | +0.73(+2.15%) |
Mar 16, 2007 | 33.85 | 34.10 | 33.77 | 34.00 | 195,763 | +0.15(+0.46%) |
Mar 15, 2007 | 33.80 | 34.16 | 33.77 | 33.85 | 184,810 | -0.02(-0.05%) |
Mar 14, 2007 | 33.60 | 34.10 | 33.16 | 33.86 | 240,455 | +0.27(+0.80%) |
Mar 13, 2007 | 34.31 | 34.46 | 33.59 | 33.59 | 161,016 | -0.72(-2.11%) |
Mar 12, 2007 | 33.91 | 34.67 | 33.58 | 34.31 | 452,207 | +0.07(+0.20%) |
Mar 09, 2007 | 34.24 | 34.30 | 33.90 | 34.25 | 241,966 | +0.20(+0.60%) |
Mar 08, 2007 | 33.76 | 34.16 | 33.76 | 34.04 | 186,321 | +0.46(+1.36%) |
Mar 07, 2007 | 33.16 | 33.75 | 33.16 | 33.59 | 359,549 | +0.18(+0.53%) |
Mar 06, 2007 | 32.83 | 33.53 | 32.80 | 33.41 | 248,764 | +0.71(+2.19%) |
Mar 05, 2007 | 33.00 | 33.19 | 32.69 | 32.69 | 280,615 | -0.70(-2.10%) |
Mar 02, 2007 | 33.96 | 34.02 | 33.36 | 33.40 | 235,797 | -0.62(-1.82%) |