Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.15 | 43.22 | 42.97 | 43.03 | 1,163,061 | -0.02(-0.05%) |
May 30, 2007 | 42.64 | 43.08 | 42.64 | 43.05 | 422,725 | +0.16(+0.38%) |
May 29, 2007 | 42.90 | 43.04 | 42.79 | 42.89 | 534,628 | +0.10(+0.23%) |
May 25, 2007 | 42.82 | 42.86 | 42.56 | 42.79 | 477,023 | +0.16(+0.38%) |
May 24, 2007 | 43.11 | 43.27 | 42.61 | 42.63 | 647,924 | -0.59(-1.37%) |
May 23, 2007 | 43.53 | 43.57 | 43.15 | 43.22 | 1,037,409 | -0.19(-0.44%) |
May 22, 2007 | 43.44 | 43.55 | 43.30 | 43.41 | 449,178 | +0.01(+0.03%) |
May 21, 2007 | 43.39 | 43.51 | 43.29 | 43.40 | 2,133,722 | +0.06(+0.15%) |
May 18, 2007 | 43.27 | 43.34 | 43.20 | 43.34 | 575,526 | +0.17(+0.40%) |
May 17, 2007 | 43.20 | 43.25 | 43.08 | 43.16 | 519,985 | -0.06(-0.15%) |
May 16, 2007 | 43.10 | 43.23 | 42.98 | 43.23 | 618,338 | +0.26(+0.62%) |
May 15, 2007 | 42.98 | 43.32 | 42.93 | 42.96 | 1,272,353 | -0.01(-0.01%) |
May 14, 2007 | 43.04 | 43.12 | 42.84 | 42.97 | 697,871 | -0.03(-0.08%) |
May 11, 2007 | 42.72 | 43.00 | 42.72 | 43.00 | 503,824 | +0.41(+0.97%) |
May 10, 2007 | 43.00 | 43.00 | 42.58 | 42.59 | 514,440 | -0.48(-1.11%) |
May 09, 2007 | 42.98 | 43.19 | 42.92 | 43.07 | 424,988 | +0.06(+0.15%) |
May 08, 2007 | 42.96 | 43.01 | 42.82 | 43.00 | 425,684 | -0.06(-0.15%) |
May 07, 2007 | 43.04 | 43.11 | 42.96 | 43.07 | 541,764 | +0.17(+0.39%) |
May 04, 2007 | 42.86 | 42.96 | 42.78 | 42.90 | 413,675 | +0.12(+0.28%) |
May 03, 2007 | 42.80 | 42.82 | 42.64 | 42.78 | 442,043 | +0.20(+0.47%) |
May 02, 2007 | 42.45 | 42.67 | 42.39 | 42.58 | 534,106 | +0.13(+0.31%) |
May 01, 2007 | 42.25 | 42.45 | 42.13 | 42.45 | 629,180 | +0.25(+0.60%) |
Apr 30, 2007 | 42.61 | 42.65 | 42.19 | 42.19 | 479,286 | -0.41(-0.97%) |
Apr 27, 2007 | 42.64 | 42.67 | 42.46 | 42.61 | 514,606 | -0.12(-0.28%) |
Apr 26, 2007 | 42.79 | 42.82 | 42.60 | 42.73 | 633,479 | -0.05(-0.12%) |
Apr 25, 2007 | 42.57 | 42.83 | 42.52 | 42.78 | 915,064 | +0.43(+1.00%) |
Apr 24, 2007 | 42.37 | 42.45 | 42.14 | 42.35 | 573,438 | -0.02(-0.05%) |
Apr 23, 2007 | 42.55 | 42.61 | 42.37 | 42.38 | 841,448 | -0.21(-0.49%) |
Apr 20, 2007 | 42.28 | 42.58 | 42.28 | 42.58 | 404,104 | +0.34(+0.82%) |
Apr 19, 2007 | 42.03 | 42.26 | 41.98 | 42.24 | 840,075 | -0.05(-0.12%) |
Apr 18, 2007 | 42.16 | 42.37 | 42.06 | 42.29 | 527,841 | +0.18(+0.44%) |
Apr 17, 2007 | 42.06 | 42.16 | 41.97 | 42.11 | 624,777 | +0.05(+0.11%) |
Apr 16, 2007 | 41.81 | 42.11 | 41.81 | 42.06 | 764,526 | +0.41(+0.99%) |
Apr 13, 2007 | 41.36 | 41.65 | 41.36 | 41.65 | 678,369 | +0.29(+0.69%) |
Apr 12, 2007 | 41.34 | 41.38 | 41.11 | 41.36 | 501,910 | +0.02(+0.04%) |
Apr 11, 2007 | 41.72 | 41.74 | 41.29 | 41.34 | 468,844 | -0.32(-0.76%) |
Apr 10, 2007 | 41.60 | 41.68 | 41.52 | 41.66 | 352,242 | +0.14(+0.33%) |
Apr 09, 2007 | 41.65 | 41.65 | 41.50 | 41.52 | 360,770 | -0.02(-0.06%) |
Apr 05, 2007 | 41.46 | 41.60 | 41.37 | 41.54 | 381,072 | +0.01(+0.03%) |
Apr 04, 2007 | 41.58 | 41.68 | 41.39 | 41.53 | 594,791 | +0.04(+0.10%) |
Apr 03, 2007 | 41.22 | 41.57 | 41.22 | 41.49 | 422,203 | +0.27(+0.66%) |
Apr 02, 2007 | 41.20 | 41.22 | 40.91 | 41.22 | 469,366 | +0.17(+0.41%) |
Mar 30, 2007 | 41.18 | 41.30 | 40.62 | 41.06 | 515,311 | -0.09(-0.21%) |
Mar 29, 2007 | 41.11 | 41.20 | 40.85 | 41.14 | 396,446 | +0.21(+0.51%) |
Mar 28, 2007 | 41.14 | 41.16 | 40.85 | 40.93 | 882,868 | -0.34(-0.84%) |
Mar 27, 2007 | 41.26 | 41.29 | 41.11 | 41.28 | 545,070 | -0.04(-0.10%) |
Mar 26, 2007 | 41.34 | 41.40 | 41.01 | 41.32 | 772,531 | -0.04(-0.10%) |
Mar 23, 2007 | 41.29 | 41.42 | 41.20 | 41.36 | 637,830 | -0.21(-0.50%) |
Mar 22, 2007 | 41.66 | 41.70 | 41.46 | 41.57 | 568,391 | -0.10(-0.23%) |
Mar 21, 2007 | 41.06 | 42.06 | 40.92 | 41.66 | 651,404 | +0.59(+1.43%) |
Mar 20, 2007 | 40.68 | 41.08 | 40.61 | 41.08 | 1,315,165 | +0.43(+1.06%) |
Mar 19, 2007 | 40.48 | 40.72 | 40.41 | 40.65 | 503,476 | +0.37(+0.93%) |
Mar 16, 2007 | 40.52 | 40.61 | 40.22 | 40.27 | 536,543 | -0.20(-0.50%) |
Mar 15, 2007 | 40.21 | 40.51 | 40.13 | 40.48 | 569,087 | +0.27(+0.67%) |
Mar 14, 2007 | 40.11 | 40.21 | 39.49 | 40.21 | 910,017 | +0.24(+0.59%) |
Mar 13, 2007 | 40.77 | 40.61 | 39.93 | 39.97 | 896,442 | -0.80(-1.97%) |
Mar 12, 2007 | 40.53 | 40.82 | 40.52 | 40.77 | 527,145 | +0.10(+0.25%) |
Mar 09, 2007 | 40.74 | 40.74 | 40.48 | 40.67 | 884,956 | +0.13(+0.31%) |
Mar 08, 2007 | 40.56 | 40.65 | 40.37 | 40.54 | 613,639 | +0.29(+0.73%) |
Mar 07, 2007 | 40.39 | 40.48 | 40.22 | 40.25 | 601,805 | -0.15(-0.37%) |
Mar 06, 2007 | 40.19 | 40.49 | 39.98 | 40.40 | 923,766 | +0.68(+1.71%) |
Mar 05, 2007 | 40.10 | 40.31 | 39.72 | 39.72 | 1,053,420 | -0.60(-1.48%) |
Mar 02, 2007 | 40.62 | 40.77 | 40.32 | 40.32 | 925,158 | -0.50(-1.22%) |