Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.62 | 41.78 | 40.97 | 41.12 | 2,131,666 | +0.16(+0.38%) |
May 30, 2007 | 39.79 | 41.01 | 39.23 | 40.97 | 1,420,652 | +0.99(+2.47%) |
May 29, 2007 | 39.29 | 40.02 | 39.23 | 39.98 | 1,413,241 | +0.68(+1.74%) |
May 25, 2007 | 38.63 | 39.59 | 38.84 | 39.29 | 1,078,069 | +0.67(+1.73%) |
May 24, 2007 | 39.51 | 40.18 | 38.51 | 38.63 | 1,299,524 | -0.94(-2.39%) |
May 23, 2007 | 39.30 | 40.18 | 39.30 | 39.57 | 1,508,096 | +0.27(+0.68%) |
May 22, 2007 | 39.23 | 39.61 | 39.08 | 39.30 | 1,131,642 | +0.16(+0.42%) |
May 21, 2007 | 38.47 | 39.68 | 38.99 | 39.14 | 1,495,862 | -0.10(-0.27%) |
May 18, 2007 | 38.95 | 39.42 | 38.57 | 39.24 | 1,157,028 | +0.29(+0.76%) |
May 17, 2007 | 39.09 | 39.52 | 38.58 | 38.95 | 1,693,205 | -0.15(-0.38%) |
May 16, 2007 | 40.77 | 42.14 | 38.06 | 39.09 | 5,518,940 | -2.27(-5.49%) |
May 15, 2007 | 42.35 | 42.54 | 41.19 | 41.36 | 1,895,728 | -0.55(-1.32%) |
May 14, 2007 | 43.53 | 43.62 | 41.75 | 41.92 | 2,259,051 | -1.23(-2.85%) |
May 11, 2007 | 43.83 | 44.25 | 42.60 | 43.15 | 1,621,860 | -0.36(-0.84%) |
May 10, 2007 | 43.66 | 44.76 | 43.44 | 43.51 | 1,297,977 | -0.75(-1.70%) |
May 09, 2007 | 45.35 | 45.46 | 43.77 | 44.27 | 2,247,334 | -1.13(-2.48%) |
May 08, 2007 | 44.95 | 45.61 | 44.41 | 45.39 | 1,543,166 | +0.23(+0.50%) |
May 07, 2007 | 43.44 | 46.13 | 43.44 | 45.17 | 3,237,844 | +1.83(+4.22%) |
May 04, 2007 | 42.89 | 43.71 | 42.88 | 43.34 | 1,500,801 | +0.62(+1.46%) |
May 03, 2007 | 44.57 | 44.78 | 42.14 | 42.72 | 3,625,476 | -1.72(-3.88%) |
May 02, 2007 | 44.18 | 45.16 | 43.96 | 44.44 | 1,378,460 | +0.26(+0.59%) |
May 01, 2007 | 44.70 | 44.71 | 43.36 | 44.18 | 1,251,837 | -0.54(-1.20%) |
Apr 30, 2007 | 45.43 | 45.80 | 44.66 | 44.72 | 1,066,179 | -0.55(-1.22%) |
Apr 27, 2007 | 45.38 | 45.70 | 44.84 | 45.27 | 686,455 | -0.10(-0.23%) |
Apr 26, 2007 | 45.05 | 45.61 | 44.76 | 45.38 | 846,617 | +0.50(+1.12%) |
Apr 25, 2007 | 44.17 | 45.13 | 44.09 | 44.87 | 997,116 | +0.61(+1.37%) |
Apr 24, 2007 | 44.69 | 44.77 | 43.87 | 44.27 | 1,315,639 | -0.34(-0.76%) |
Apr 23, 2007 | 43.57 | 44.83 | 43.57 | 44.60 | 1,082,109 | +0.92(+2.10%) |
Apr 20, 2007 | 43.18 | 43.75 | 42.74 | 43.69 | 3,863,099 | +0.94(+2.21%) |
Apr 19, 2007 | 42.89 | 43.23 | 42.46 | 42.74 | 1,107,852 | -0.27(-0.62%) |
Apr 18, 2007 | 43.50 | 43.73 | 42.80 | 43.01 | 1,003,727 | -0.49(-1.12%) |
Apr 17, 2007 | 43.30 | 43.60 | 42.79 | 43.50 | 1,527,074 | +0.20(+0.46%) |
Apr 16, 2007 | 42.45 | 43.43 | 42.45 | 43.30 | 1,525,658 | +1.45(+3.46%) |
Apr 13, 2007 | 42.88 | 43.08 | 41.72 | 41.85 | 1,830,836 | -0.88(-2.05%) |
Apr 12, 2007 | 41.94 | 43.12 | 41.78 | 42.72 | 1,922,724 | +0.60(+1.42%) |
Apr 11, 2007 | 41.69 | 42.17 | 41.29 | 42.13 | 2,318,213 | +0.55(+1.33%) |
Apr 10, 2007 | 42.63 | 42.97 | 41.40 | 41.57 | 2,663,255 | -1.11(-2.60%) |
Apr 09, 2007 | 40.89 | 42.98 | 40.75 | 42.68 | 2,330,333 | +1.79(+4.39%) |
Apr 05, 2007 | 41.15 | 41.34 | 40.77 | 40.89 | 1,615,199 | -0.10(-0.25%) |
Apr 04, 2007 | 40.20 | 41.64 | 40.11 | 40.99 | 3,609,610 | +0.62(+1.55%) |
Apr 03, 2007 | 40.15 | 40.78 | 40.09 | 40.37 | 2,398,256 | +0.53(+1.33%) |
Apr 02, 2007 | 38.81 | 39.94 | 38.67 | 39.84 | 3,535,153 | +1.31(+3.39%) |
Mar 30, 2007 | 38.28 | 38.91 | 37.77 | 38.53 | 2,418,874 | +0.42(+1.09%) |
Mar 29, 2007 | 37.13 | 38.23 | 37.13 | 38.12 | 1,819,756 | +0.99(+2.66%) |
Mar 28, 2007 | 36.76 | 37.41 | 36.59 | 37.13 | 1,308,679 | +0.36(+0.97%) |
Mar 27, 2007 | 36.77 | 36.78 | 36.14 | 36.77 | 981,910 | -0.09(-0.23%) |
Mar 26, 2007 | 36.38 | 37.53 | 36.38 | 36.86 | 2,585,104 | +0.88(+2.46%) |
Mar 23, 2007 | 35.53 | 36.12 | 35.30 | 35.98 | 1,597,768 | +0.44(+1.24%) |
Mar 22, 2007 | 34.65 | 35.68 | 34.40 | 35.53 | 2,736,477 | +0.90(+2.60%) |
Mar 21, 2007 | 33.35 | 34.78 | 33.33 | 34.63 | 2,218,821 | +1.30(+3.90%) |
Mar 20, 2007 | 32.20 | 33.33 | 32.13 | 33.33 | 974,175 | +1.13(+3.52%) |
Mar 19, 2007 | 32.23 | 32.56 | 31.99 | 32.20 | 540,593 | +0.16(+0.49%) |
Mar 16, 2007 | 32.10 | 32.17 | 31.27 | 32.04 | 1,372,088 | -0.04(-0.13%) |
Mar 15, 2007 | 31.96 | 32.16 | 31.72 | 32.09 | 701,512 | +0.03(+0.11%) |
Mar 14, 2007 | 31.83 | 32.27 | 30.90 | 32.05 | 1,025,776 | +0.36(+1.12%) |
Mar 13, 2007 | 33.28 | 33.20 | 31.58 | 31.70 | 1,211,168 | -1.59(-4.76%) |
Mar 12, 2007 | 33.35 | 33.73 | 32.82 | 33.28 | 668,035 | -0.23(-0.67%) |
Mar 09, 2007 | 33.61 | 33.78 | 32.94 | 33.51 | 871,898 | +0.23(+0.70%) |
Mar 08, 2007 | 33.57 | 33.92 | 32.99 | 33.27 | 1,146,523 | -0.04(-0.13%) |
Mar 07, 2007 | 32.74 | 33.47 | 32.43 | 33.32 | 1,852,076 | +0.48(+1.45%) |
Mar 06, 2007 | 32.07 | 33.01 | 32.07 | 32.84 | 1,454,857 | +1.15(+3.64%) |
Mar 05, 2007 | 33.09 | 33.25 | 31.68 | 31.69 | 1,793,088 | -2.11(-6.23%) |
Mar 02, 2007 | 33.24 | 34.11 | 32.88 | 33.79 | 2,278,733 | +0.55(+1.67%) |