Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.66 | 41.82 | 41.55 | 41.66 | 2,518,778 | -0.14(-0.32%) |
May 30, 2007 | 41.56 | 41.83 | 41.17 | 41.79 | 2,608,716 | +0.23(+0.55%) |
May 29, 2007 | 40.95 | 41.80 | 41.43 | 41.56 | 3,119,557 | -0.12(-0.30%) |
May 25, 2007 | 41.46 | 41.81 | 41.45 | 41.69 | 1,485,852 | +0.23(+0.55%) |
May 24, 2007 | 41.51 | 41.77 | 41.41 | 41.46 | 2,781,608 | -0.13(-0.32%) |
May 23, 2007 | 41.68 | 41.83 | 41.51 | 41.59 | 1,943,571 | -0.05(-0.13%) |
May 22, 2007 | 41.81 | 41.88 | 41.59 | 41.65 | 1,983,237 | -0.31(-0.73%) |
May 21, 2007 | 41.98 | 42.20 | 41.82 | 41.95 | 2,025,821 | -0.26(-0.63%) |
May 18, 2007 | 42.13 | 42.23 | 42.01 | 42.22 | 2,912,570 | +0.09(+0.22%) |
May 17, 2007 | 41.86 | 42.28 | 41.79 | 42.12 | 2,842,930 | +0.09(+0.21%) |
May 16, 2007 | 41.32 | 42.09 | 41.27 | 42.03 | 2,509,068 | +0.77(+1.86%) |
May 15, 2007 | 41.68 | 41.68 | 41.21 | 41.27 | 3,532,455 | -0.23(-0.57%) |
May 14, 2007 | 41.84 | 41.92 | 41.48 | 41.50 | 2,744,815 | -0.34(-0.81%) |
May 11, 2007 | 41.65 | 41.89 | 41.51 | 41.84 | 1,982,045 | +0.23(+0.56%) |
May 10, 2007 | 41.83 | 41.86 | 41.52 | 41.61 | 2,726,197 | -0.33(-0.78%) |
May 09, 2007 | 41.88 | 42.00 | 41.58 | 41.93 | 3,485,612 | +0.14(+0.34%) |
May 08, 2007 | 41.92 | 41.99 | 41.68 | 41.79 | 1,613,435 | -0.20(-0.48%) |
May 07, 2007 | 41.77 | 42.06 | 41.63 | 41.99 | 2,072,794 | +0.16(+0.39%) |
May 04, 2007 | 41.75 | 42.06 | 41.61 | 41.83 | 2,086,972 | +0.08(+0.20%) |
May 03, 2007 | 42.15 | 42.15 | 41.64 | 41.75 | 2,042,514 | -0.29(-0.68%) |
May 02, 2007 | 41.83 | 42.12 | 41.65 | 42.03 | 1,416,581 | +0.08(+0.20%) |
May 01, 2007 | 41.26 | 42.03 | 41.26 | 41.95 | 2,995,211 | +0.17(+0.41%) |
Apr 30, 2007 | 41.78 | 42.06 | 41.68 | 41.78 | 2,359,001 | -0.27(-0.64%) |
Apr 27, 2007 | 41.96 | 42.23 | 41.86 | 42.05 | 1,549,558 | -0.05(-0.11%) |
Apr 26, 2007 | 42.09 | 42.21 | 41.86 | 42.10 | 3,521,383 | -0.10(-0.24%) |
Apr 25, 2007 | 41.68 | 42.22 | 41.42 | 42.20 | 2,866,981 | +0.60(+1.45%) |
Apr 24, 2007 | 41.59 | 41.82 | 41.24 | 41.59 | 3,309,286 | -0.15(-0.35%) |
Apr 23, 2007 | 42.12 | 42.24 | 41.09 | 41.74 | 3,685,418 | -0.49(-1.17%) |
Apr 20, 2007 | 42.03 | 42.25 | 41.72 | 42.23 | 4,895,515 | +0.32(+0.76%) |
Apr 19, 2007 | 42.36 | 42.36 | 41.73 | 41.92 | 2,438,097 | +0.06(+0.14%) |
Apr 18, 2007 | 41.72 | 42.19 | 41.72 | 41.86 | 3,713,810 | +0.00(+0.00%) |
Apr 17, 2007 | 41.63 | 41.88 | 41.50 | 41.86 | 3,164,801 | +0.36(+0.86%) |
Apr 16, 2007 | 41.29 | 41.50 | 41.20 | 41.50 | 2,935,169 | +0.32(+0.78%) |
Apr 13, 2007 | 41.06 | 41.24 | 40.96 | 41.18 | 1,654,486 | +0.12(+0.29%) |
Apr 12, 2007 | 40.74 | 41.09 | 40.64 | 41.06 | 2,334,626 | +0.19(+0.46%) |
Apr 11, 2007 | 41.21 | 41.29 | 40.78 | 40.87 | 2,777,408 | -0.43(-1.04%) |
Apr 10, 2007 | 41.16 | 41.41 | 41.11 | 41.30 | 3,195,000 | +0.14(+0.34%) |
Apr 09, 2007 | 40.98 | 41.19 | 40.78 | 41.16 | 1,901,986 | +0.26(+0.65%) |
Apr 05, 2007 | 40.66 | 40.94 | 40.60 | 40.90 | 1,567,103 | +0.29(+0.72%) |
Apr 04, 2007 | 40.63 | 40.77 | 40.42 | 40.60 | 1,909,992 | +0.06(+0.16%) |
Apr 03, 2007 | 40.44 | 40.64 | 40.36 | 40.54 | 1,978,808 | +0.25(+0.63%) |
Apr 02, 2007 | 40.22 | 40.40 | 40.03 | 40.28 | 2,442,102 | +0.08(+0.19%) |
Mar 30, 2007 | 40.37 | 40.46 | 39.89 | 40.21 | 6,271,929 | -0.18(-0.45%) |
Mar 29, 2007 | 40.71 | 40.71 | 40.16 | 40.39 | 2,889,638 | +0.05(+0.12%) |
Mar 28, 2007 | 40.21 | 40.45 | 39.90 | 40.34 | 4,583,649 | +0.05(+0.12%) |
Mar 27, 2007 | 40.26 | 40.36 | 40.03 | 40.30 | 2,516,223 | -0.18(-0.44%) |
Mar 26, 2007 | 40.39 | 40.50 | 40.13 | 40.47 | 2,118,160 | -0.03(-0.07%) |
Mar 23, 2007 | 40.57 | 40.67 | 40.36 | 40.50 | 2,026,366 | -0.07(-0.17%) |
Mar 22, 2007 | 39.84 | 40.74 | 39.84 | 40.57 | 2,597,644 | +0.23(+0.58%) |
Mar 21, 2007 | 39.86 | 40.36 | 39.84 | 40.34 | 3,013,437 | +0.39(+0.98%) |
Mar 20, 2007 | 39.52 | 39.96 | 39.51 | 39.94 | 3,214,435 | +0.41(+1.02%) |
Mar 19, 2007 | 39.27 | 39.60 | 39.19 | 39.54 | 2,526,102 | +0.37(+0.94%) |
Mar 16, 2007 | 39.33 | 39.39 | 39.02 | 39.17 | 3,463,128 | -0.16(-0.42%) |
Mar 15, 2007 | 39.32 | 39.50 | 39.23 | 39.33 | 3,210,219 | +0.02(+0.04%) |
Mar 14, 2007 | 39.12 | 39.55 | 38.74 | 39.32 | 5,216,410 | +0.25(+0.65%) |
Mar 13, 2007 | 39.27 | 39.32 | 38.99 | 39.06 | 4,474,761 | -0.21(-0.52%) |
Mar 12, 2007 | 39.34 | 39.49 | 39.23 | 39.27 | 2,511,112 | -0.22(-0.55%) |
Mar 09, 2007 | 39.60 | 39.73 | 39.37 | 39.49 | 2,598,836 | -0.02(-0.06%) |
Mar 08, 2007 | 39.69 | 39.79 | 39.37 | 39.51 | 3,282,059 | +0.13(+0.34%) |
Mar 07, 2007 | 39.67 | 39.91 | 39.32 | 39.37 | 2,269,233 | -0.56(-1.40%) |
Mar 06, 2007 | 39.83 | 39.97 | 39.64 | 39.93 | 2,432,076 | +0.25(+0.64%) |
Mar 05, 2007 | 39.47 | 40.09 | 39.36 | 39.68 | 3,787,961 | +0.21(+0.52%) |
Mar 02, 2007 | 39.82 | 40.01 | 39.30 | 39.47 | 3,253,953 | -0.55(-1.36%) |