Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.56 | 37.94 | 37.56 | 37.78 | 1,372,878 | -0.04(-0.09%) |
May 30, 2007 | 37.34 | 37.82 | 37.10 | 37.82 | 1,398,055 | +0.48(+1.29%) |
May 29, 2007 | 37.53 | 37.65 | 37.25 | 37.34 | 907,765 | -0.14(-0.38%) |
May 25, 2007 | 37.35 | 37.53 | 37.27 | 37.48 | 920,042 | +0.27(+0.73%) |
May 24, 2007 | 37.28 | 37.44 | 37.21 | 37.21 | 1,418,497 | -0.08(-0.21%) |
May 23, 2007 | 37.39 | 37.49 | 37.22 | 37.29 | 1,284,717 | -0.19(-0.52%) |
May 22, 2007 | 37.32 | 37.60 | 37.28 | 37.48 | 1,529,404 | +0.20(+0.54%) |
May 21, 2007 | 37.02 | 37.61 | 36.95 | 37.28 | 2,668,471 | +0.17(+0.46%) |
May 18, 2007 | 37.15 | 37.27 | 37.04 | 37.11 | 1,499,550 | -0.01(-0.02%) |
May 17, 2007 | 37.48 | 37.50 | 37.09 | 37.12 | 1,696,264 | -0.54(-1.45%) |
May 16, 2007 | 37.32 | 37.66 | 37.27 | 37.66 | 1,018,672 | +0.33(+0.88%) |
May 15, 2007 | 37.51 | 37.70 | 37.31 | 37.33 | 1,454,350 | -0.19(-0.52%) |
May 14, 2007 | 37.66 | 37.74 | 37.38 | 37.53 | 1,751,079 | -0.14(-0.36%) |
May 11, 2007 | 37.87 | 37.99 | 37.44 | 37.66 | 2,044,254 | -0.28(-0.74%) |
May 10, 2007 | 37.99 | 38.34 | 37.58 | 37.94 | 5,745,968 | -1.48(-3.75%) |
May 09, 2007 | 39.65 | 39.68 | 39.30 | 39.42 | 2,166,249 | -0.24(-0.60%) |
May 08, 2007 | 39.91 | 40.07 | 39.53 | 39.65 | 1,183,569 | -0.39(-0.98%) |
May 07, 2007 | 39.88 | 40.07 | 39.83 | 40.05 | 627,637 | +0.23(+0.58%) |
May 04, 2007 | 39.63 | 39.88 | 39.55 | 39.82 | 1,003,745 | +0.20(+0.51%) |
May 03, 2007 | 39.60 | 39.78 | 39.49 | 39.62 | 1,213,279 | +0.02(+0.05%) |
May 02, 2007 | 39.44 | 39.66 | 39.37 | 39.60 | 964,265 | +0.17(+0.44%) |
May 01, 2007 | 39.39 | 39.55 | 39.17 | 39.42 | 919,704 | +0.03(+0.07%) |
Apr 30, 2007 | 39.16 | 39.61 | 39.09 | 39.40 | 2,228,748 | +0.31(+0.79%) |
Apr 27, 2007 | 39.17 | 39.27 | 38.94 | 39.09 | 822,248 | -0.19(-0.49%) |
Apr 26, 2007 | 39.42 | 39.53 | 39.12 | 39.28 | 903,086 | -0.22(-0.56%) |
Apr 25, 2007 | 39.20 | 39.53 | 39.14 | 39.50 | 996,909 | +0.32(+0.82%) |
Apr 24, 2007 | 39.32 | 39.32 | 38.94 | 39.18 | 875,642 | -0.01(-0.04%) |
Apr 23, 2007 | 39.07 | 39.30 | 39.04 | 39.20 | 1,366,503 | +0.13(+0.33%) |
Apr 20, 2007 | 38.71 | 39.15 | 38.51 | 39.07 | 2,478,603 | +0.38(+0.98%) |
Apr 19, 2007 | 38.64 | 38.84 | 38.31 | 38.69 | 3,132,747 | -0.39(-1.01%) |
Apr 18, 2007 | 38.94 | 39.30 | 38.87 | 39.08 | 1,194,729 | -0.01(-0.02%) |
Apr 17, 2007 | 38.99 | 39.21 | 38.89 | 39.09 | 1,413,614 | +0.02(+0.06%) |
Apr 16, 2007 | 39.17 | 39.28 | 38.87 | 39.07 | 2,902,405 | -0.63(-1.59%) |
Apr 13, 2007 | 39.47 | 39.73 | 39.35 | 39.70 | 1,087,728 | +0.32(+0.80%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.21 | 39.38 | 2,470,930 | -0.24(-0.60%) |
Apr 11, 2007 | 39.67 | 39.76 | 39.54 | 39.62 | 878,190 | -0.09(-0.23%) |
Apr 10, 2007 | 39.76 | 39.86 | 39.58 | 39.71 | 1,645,333 | +0.04(+0.11%) |
Apr 09, 2007 | 40.26 | 40.36 | 39.53 | 39.67 | 2,818,579 | -0.63(-1.57%) |
Apr 05, 2007 | 39.98 | 40.68 | 39.94 | 40.30 | 3,402,412 | +0.39(+0.97%) |
Apr 04, 2007 | 40.01 | 40.03 | 39.80 | 39.91 | 1,804,928 | -0.04(-0.11%) |
Apr 03, 2007 | 40.01 | 40.08 | 39.84 | 39.96 | 2,274,087 | +0.13(+0.32%) |
Apr 02, 2007 | 39.42 | 40.23 | 39.42 | 39.83 | 2,104,169 | +0.65(+1.65%) |
Mar 30, 2007 | 39.26 | 39.50 | 38.94 | 39.18 | 1,743,964 | +0.01(+0.04%) |
Mar 29, 2007 | 39.51 | 39.65 | 39.10 | 39.17 | 1,796,697 | -0.40(-1.01%) |
Mar 28, 2007 | 38.92 | 40.41 | 38.85 | 39.57 | 3,901,704 | +0.56(+1.43%) |
Mar 27, 2007 | 39.07 | 39.22 | 38.82 | 39.01 | 1,016,301 | -0.16(-0.42%) |
Mar 26, 2007 | 39.00 | 39.20 | 38.89 | 39.17 | 1,566,896 | +0.24(+0.63%) |
Mar 23, 2007 | 38.89 | 39.08 | 38.71 | 38.93 | 1,034,158 | +0.06(+0.17%) |
Mar 22, 2007 | 38.50 | 38.90 | 38.49 | 38.87 | 1,280,525 | +0.34(+0.89%) |
Mar 21, 2007 | 38.39 | 38.69 | 38.11 | 38.52 | 1,665,170 | +0.14(+0.35%) |
Mar 20, 2007 | 38.44 | 38.49 | 38.18 | 38.39 | 1,254,577 | -0.01(-0.04%) |
Mar 19, 2007 | 38.45 | 38.55 | 38.30 | 38.40 | 1,005,419 | +0.06(+0.17%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.25 | 38.34 | 1,629,709 | -0.19(-0.50%) |
Mar 15, 2007 | 38.38 | 38.71 | 38.26 | 38.53 | 1,226,676 | +0.21(+0.56%) |
Mar 14, 2007 | 38.28 | 38.44 | 37.81 | 38.31 | 1,696,951 | +0.03(+0.07%) |
Mar 13, 2007 | 39.07 | 39.12 | 38.27 | 38.29 | 1,984,473 | -0.79(-2.02%) |
Mar 12, 2007 | 39.10 | 39.28 | 38.92 | 39.07 | 1,277,735 | -0.09(-0.22%) |
Mar 09, 2007 | 39.20 | 39.20 | 38.95 | 39.16 | 1,328,097 | +0.13(+0.33%) |
Mar 08, 2007 | 38.97 | 39.25 | 38.85 | 39.03 | 1,290,012 | +0.26(+0.67%) |
Mar 07, 2007 | 38.99 | 39.21 | 38.65 | 38.77 | 2,110,865 | -0.32(-0.81%) |
Mar 06, 2007 | 38.64 | 39.17 | 38.46 | 39.09 | 2,684,374 | +0.73(+1.91%) |
Mar 05, 2007 | 37.98 | 38.79 | 37.81 | 38.36 | 2,329,471 | +0.33(+0.87%) |
Mar 02, 2007 | 38.02 | 38.71 | 37.74 | 38.03 | 3,134,281 | +0.04(+0.11%) |