Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.21 | 40.41 | 39.50 | 39.85 | 1,241,150 | -0.50(-1.24%) |
May 30, 2007 | 39.35 | 40.35 | 39.12 | 40.35 | 878,500 | +0.97(+2.46%) |
May 29, 2007 | 39.24 | 39.95 | 39.02 | 39.38 | 1,005,800 | +0.09(+0.23%) |
May 25, 2007 | 38.65 | 39.39 | 38.61 | 39.29 | 898,842 | +1.14(+2.99%) |
May 24, 2007 | 40.56 | 40.60 | 37.89 | 38.15 | 2,554,778 | -2.39(-5.90%) |
May 23, 2007 | 39.27 | 40.82 | 39.27 | 40.54 | 3,137,780 | +1.22(+3.10%) |
May 22, 2007 | 39.47 | 40.38 | 39.18 | 39.32 | 1,683,605 | -0.20(-0.51%) |
May 21, 2007 | 38.95 | 39.93 | 38.76 | 39.52 | 1,955,717 | +0.64(+1.65%) |
May 18, 2007 | 38.44 | 38.91 | 38.21 | 38.88 | 1,163,800 | +0.70(+1.83%) |
May 17, 2007 | 36.81 | 38.25 | 36.57 | 38.18 | 1,390,400 | +1.37(+3.72%) |
May 16, 2007 | 36.70 | 36.92 | 36.20 | 36.81 | 1,116,200 | +0.20(+0.55%) |
May 15, 2007 | 36.20 | 36.87 | 36.05 | 36.61 | 1,619,932 | +0.49(+1.36%) |
May 14, 2007 | 35.95 | 36.37 | 35.90 | 36.12 | 1,238,100 | -0.26(-0.71%) |
May 11, 2007 | 35.56 | 36.57 | 35.56 | 36.38 | 1,069,500 | +0.86(+2.42%) |
May 10, 2007 | 35.99 | 36.53 | 35.42 | 35.52 | 1,126,035 | -0.43(-1.20%) |
May 09, 2007 | 35.85 | 36.03 | 35.28 | 35.95 | 1,367,550 | -0.12(-0.33%) |
May 08, 2007 | 36.07 | 36.07 | 35.46 | 36.07 | 1,950,100 | -0.23(-0.63%) |
May 07, 2007 | 36.15 | 36.63 | 35.95 | 36.30 | 1,561,400 | -0.25(-0.68%) |
May 04, 2007 | 36.85 | 37.34 | 35.37 | 36.55 | 3,427,700 | -0.30(-0.81%) |
May 03, 2007 | 39.80 | 37.84 | 35.55 | 36.85 | 5,586,200 | -2.95(-7.41%) |
May 02, 2007 | 39.05 | 39.93 | 38.82 | 39.80 | 937,980 | +1.00(+2.58%) |
May 01, 2007 | 38.28 | 39.12 | 38.25 | 38.80 | 857,200 | +0.54(+1.41%) |
Apr 30, 2007 | 39.29 | 39.55 | 38.17 | 38.26 | 1,169,966 | -1.03(-2.62%) |
Apr 27, 2007 | 39.03 | 39.54 | 38.73 | 39.29 | 908,100 | +0.14(+0.36%) |
Apr 26, 2007 | 39.08 | 39.46 | 38.70 | 39.15 | 592,600 | +0.08(+0.20%) |
Apr 25, 2007 | 38.58 | 39.21 | 38.58 | 39.07 | 1,967,010 | +0.55(+1.43%) |
Apr 24, 2007 | 38.82 | 38.91 | 38.39 | 38.52 | 671,900 | -0.15(-0.39%) |
Apr 23, 2007 | 38.50 | 39.07 | 38.32 | 38.67 | 899,500 | +0.03(+0.08%) |
Apr 20, 2007 | 38.00 | 38.69 | 38.00 | 38.64 | 929,600 | +0.78(+2.06%) |
Apr 19, 2007 | 37.98 | 38.33 | 37.54 | 37.86 | 1,384,982 | -0.34(-0.89%) |
Apr 18, 2007 | 38.70 | 38.89 | 38.12 | 38.20 | 1,964,480 | -0.99(-2.53%) |
Apr 17, 2007 | 39.65 | 39.85 | 38.96 | 39.19 | 686,767 | -0.32(-0.81%) |
Apr 16, 2007 | 39.48 | 39.59 | 38.54 | 39.51 | 1,418,728 | +0.11(+0.28%) |
Apr 13, 2007 | 39.30 | 39.45 | 38.99 | 39.40 | 897,600 | +0.01(+0.03%) |
Apr 12, 2007 | 38.70 | 39.53 | 38.52 | 39.39 | 1,006,100 | +0.74(+1.91%) |
Apr 11, 2007 | 38.90 | 38.98 | 38.30 | 38.65 | 1,366,738 | -0.21(-0.54%) |
Apr 10, 2007 | 38.10 | 38.88 | 38.00 | 38.86 | 902,600 | +0.68(+1.78%) |
Apr 09, 2007 | 38.05 | 38.50 | 37.84 | 38.18 | 1,048,200 | +0.10(+0.26%) |
Apr 05, 2007 | 37.65 | 38.12 | 37.56 | 38.08 | 1,119,700 | +0.48(+1.28%) |
Apr 04, 2007 | 37.65 | 37.70 | 36.89 | 37.60 | 1,657,200 | -0.29(-0.77%) |
Apr 03, 2007 | 38.19 | 38.20 | 37.40 | 37.89 | 1,335,100 | -0.36(-0.94%) |
Apr 02, 2007 | 37.35 | 38.29 | 37.35 | 38.25 | 1,265,400 | +0.96(+2.57%) |
Mar 30, 2007 | 37.45 | 37.59 | 37.06 | 37.29 | 1,141,600 | -0.16(-0.43%) |
Mar 29, 2007 | 37.07 | 37.52 | 36.55 | 37.45 | 1,485,000 | +0.38(+1.03%) |
Mar 28, 2007 | 36.90 | 37.36 | 36.65 | 37.07 | 2,090,000 | +0.40(+1.09%) |
Mar 27, 2007 | 36.72 | 36.72 | 36.18 | 36.67 | 814,800 | -0.10(-0.27%) |
Mar 26, 2007 | 36.62 | 36.88 | 36.11 | 36.77 | 812,700 | +0.15(+0.41%) |
Mar 23, 2007 | 36.28 | 36.62 | 36.28 | 36.62 | 845,300 | +0.34(+0.94%) |
Mar 22, 2007 | 36.00 | 36.36 | 35.78 | 36.28 | 1,234,300 | +0.45(+1.26%) |
Mar 21, 2007 | 35.18 | 36.29 | 35.13 | 35.83 | 1,783,200 | +0.69(+1.96%) |
Mar 20, 2007 | 35.20 | 35.20 | 34.39 | 35.14 | 1,179,700 | +0.09(+0.26%) |
Mar 19, 2007 | 34.02 | 35.21 | 34.02 | 35.05 | 2,676,732 | +1.19(+3.51%) |
Mar 16, 2007 | 33.90 | 34.08 | 33.52 | 33.86 | 989,200 | +0.13(+0.39%) |
Mar 15, 2007 | 33.76 | 33.95 | 33.51 | 33.73 | 771,200 | +0.09(+0.27%) |
Mar 14, 2007 | 33.20 | 33.74 | 33.07 | 33.64 | 933,292 | +0.39(+1.17%) |
Mar 13, 2007 | 33.36 | 33.97 | 33.13 | 33.25 | 952,200 | -0.11(-0.33%) |
Mar 12, 2007 | 33.21 | 33.49 | 33.12 | 33.36 | 728,300 | -0.29(-0.86%) |
Mar 09, 2007 | 33.64 | 34.04 | 33.29 | 33.65 | 2,035,200 | +0.00(+0.00%) |
Mar 08, 2007 | 33.94 | 34.02 | 33.38 | 33.65 | 873,300 | +0.00(+0.00%) |
Mar 07, 2007 | 33.10 | 34.01 | 32.91 | 33.65 | 1,501,800 | +0.69(+2.09%) |
Mar 06, 2007 | 32.95 | 33.12 | 32.72 | 32.96 | 1,655,600 | +0.52(+1.60%) |
Mar 05, 2007 | 32.10 | 33.08 | 32.02 | 32.44 | 1,692,900 | -0.51(-1.55%) |
Mar 02, 2007 | 33.55 | 33.63 | 32.90 | 32.95 | 895,400 | -0.60(-1.79%) |