Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.63 | 41.79 | 41.52 | 41.63 | 2,520,272 | -0.13(-0.32%) |
May 30, 2007 | 41.54 | 41.81 | 41.15 | 41.77 | 2,610,264 | +0.23(+0.55%) |
May 29, 2007 | 40.93 | 41.77 | 41.41 | 41.54 | 3,121,409 | -0.12(-0.30%) |
May 25, 2007 | 41.43 | 41.78 | 41.42 | 41.66 | 1,486,734 | +0.23(+0.55%) |
May 24, 2007 | 41.48 | 41.75 | 41.39 | 41.43 | 2,783,259 | -0.13(-0.32%) |
May 23, 2007 | 41.66 | 41.80 | 41.48 | 41.57 | 1,944,724 | -0.05(-0.13%) |
May 22, 2007 | 41.79 | 41.86 | 41.56 | 41.62 | 1,984,414 | -0.31(-0.73%) |
May 21, 2007 | 41.95 | 42.18 | 41.79 | 41.93 | 2,027,024 | -0.26(-0.63%) |
May 18, 2007 | 42.11 | 42.21 | 41.99 | 42.19 | 2,914,299 | +0.09(+0.22%) |
May 17, 2007 | 41.83 | 42.26 | 41.76 | 42.10 | 2,844,617 | +0.09(+0.21%) |
May 16, 2007 | 41.30 | 42.07 | 41.24 | 42.01 | 2,510,557 | +0.77(+1.86%) |
May 15, 2007 | 41.65 | 41.66 | 41.19 | 41.24 | 3,534,551 | -0.23(-0.57%) |
May 14, 2007 | 41.82 | 41.89 | 41.45 | 41.48 | 2,746,444 | -0.34(-0.81%) |
May 11, 2007 | 41.63 | 41.87 | 41.48 | 41.82 | 1,983,221 | +0.23(+0.56%) |
May 10, 2007 | 41.80 | 41.84 | 41.50 | 41.58 | 2,727,815 | -0.33(-0.78%) |
May 09, 2007 | 41.85 | 41.98 | 41.56 | 41.91 | 3,487,681 | +0.14(+0.34%) |
May 08, 2007 | 41.89 | 41.97 | 41.66 | 41.77 | 1,614,392 | -0.20(-0.48%) |
May 07, 2007 | 41.75 | 42.03 | 41.60 | 41.97 | 2,074,024 | +0.16(+0.39%) |
May 04, 2007 | 41.73 | 42.03 | 41.58 | 41.80 | 2,088,211 | +0.08(+0.20%) |
May 03, 2007 | 42.13 | 42.13 | 41.62 | 41.72 | 2,043,727 | -0.29(-0.68%) |
May 02, 2007 | 41.81 | 42.10 | 41.62 | 42.01 | 1,417,422 | +0.08(+0.20%) |
May 01, 2007 | 41.23 | 42.00 | 41.23 | 41.93 | 2,996,989 | +0.17(+0.41%) |
Apr 30, 2007 | 41.75 | 42.04 | 41.66 | 41.76 | 2,360,401 | -0.27(-0.64%) |
Apr 27, 2007 | 41.94 | 42.20 | 41.83 | 42.03 | 1,550,478 | -0.05(-0.11%) |
Apr 26, 2007 | 42.07 | 42.19 | 41.83 | 42.07 | 3,523,473 | -0.10(-0.24%) |
Apr 25, 2007 | 41.66 | 42.20 | 41.39 | 42.17 | 2,868,683 | +0.60(+1.45%) |
Apr 24, 2007 | 41.57 | 41.79 | 41.21 | 41.57 | 3,311,250 | -0.15(-0.35%) |
Apr 23, 2007 | 42.10 | 42.21 | 41.07 | 41.72 | 3,687,605 | -0.49(-1.17%) |
Apr 20, 2007 | 42.01 | 42.22 | 41.69 | 42.21 | 4,898,420 | +0.32(+0.76%) |
Apr 19, 2007 | 42.34 | 42.34 | 41.71 | 41.89 | 2,439,544 | +0.06(+0.14%) |
Apr 18, 2007 | 41.70 | 42.16 | 41.70 | 41.83 | 3,716,014 | +0.00(+0.00%) |
Apr 17, 2007 | 41.60 | 41.85 | 41.48 | 41.83 | 3,166,679 | +0.36(+0.86%) |
Apr 16, 2007 | 41.26 | 41.48 | 41.18 | 41.48 | 2,936,911 | +0.32(+0.78%) |
Apr 13, 2007 | 41.04 | 41.21 | 40.94 | 41.15 | 1,655,468 | +0.12(+0.29%) |
Apr 12, 2007 | 40.72 | 41.06 | 40.61 | 41.04 | 2,336,011 | +0.19(+0.46%) |
Apr 11, 2007 | 41.19 | 41.27 | 40.75 | 40.85 | 2,779,056 | -0.43(-1.04%) |
Apr 10, 2007 | 41.14 | 41.39 | 41.09 | 41.28 | 3,196,896 | +0.14(+0.34%) |
Apr 09, 2007 | 40.95 | 41.17 | 40.76 | 41.14 | 1,903,115 | +0.26(+0.65%) |
Apr 05, 2007 | 40.64 | 40.91 | 40.57 | 40.87 | 1,568,033 | +0.29(+0.72%) |
Apr 04, 2007 | 40.60 | 40.75 | 40.40 | 40.58 | 1,911,125 | +0.06(+0.16%) |
Apr 03, 2007 | 40.42 | 40.61 | 40.34 | 40.51 | 1,979,983 | +0.25(+0.63%) |
Apr 02, 2007 | 40.20 | 40.38 | 40.01 | 40.26 | 2,443,551 | +0.08(+0.19%) |
Mar 30, 2007 | 40.34 | 40.44 | 39.86 | 40.18 | 6,275,651 | -0.18(-0.45%) |
Mar 29, 2007 | 40.69 | 40.69 | 40.13 | 40.37 | 2,891,353 | +0.05(+0.12%) |
Mar 28, 2007 | 40.19 | 40.43 | 39.87 | 40.32 | 4,586,370 | +0.05(+0.12%) |
Mar 27, 2007 | 40.24 | 40.34 | 40.00 | 40.27 | 2,517,716 | -0.18(-0.44%) |
Mar 26, 2007 | 40.37 | 40.47 | 40.11 | 40.45 | 2,119,417 | -0.03(-0.07%) |
Mar 23, 2007 | 40.55 | 40.65 | 40.33 | 40.48 | 2,027,569 | -0.07(-0.17%) |
Mar 22, 2007 | 39.81 | 40.71 | 39.81 | 40.55 | 2,599,185 | +0.23(+0.58%) |
Mar 21, 2007 | 39.84 | 40.34 | 39.81 | 40.31 | 3,015,226 | +0.39(+0.98%) |
Mar 20, 2007 | 39.49 | 39.93 | 39.49 | 39.92 | 3,216,343 | +0.40(+1.02%) |
Mar 19, 2007 | 39.25 | 39.57 | 39.16 | 39.52 | 2,527,601 | +0.37(+0.94%) |
Mar 16, 2007 | 39.31 | 39.37 | 38.99 | 39.15 | 3,465,183 | -0.16(-0.42%) |
Mar 15, 2007 | 39.29 | 39.48 | 39.20 | 39.31 | 3,212,125 | +0.02(+0.04%) |
Mar 14, 2007 | 39.10 | 39.53 | 38.72 | 39.29 | 5,219,506 | +0.25(+0.65%) |
Mar 13, 2007 | 39.25 | 39.30 | 38.97 | 39.04 | 4,477,417 | -0.21(-0.52%) |
Mar 12, 2007 | 39.32 | 39.46 | 39.21 | 39.25 | 2,512,603 | -0.22(-0.55%) |
Mar 09, 2007 | 39.57 | 39.70 | 39.35 | 39.46 | 2,600,378 | -0.02(-0.06%) |
Mar 08, 2007 | 39.66 | 39.76 | 39.35 | 39.49 | 3,284,007 | +0.13(+0.34%) |
Mar 07, 2007 | 39.65 | 39.89 | 39.29 | 39.35 | 2,270,580 | -0.56(-1.40%) |
Mar 06, 2007 | 39.80 | 39.94 | 39.62 | 39.91 | 2,433,519 | +0.25(+0.64%) |
Mar 05, 2007 | 39.45 | 40.06 | 39.34 | 39.66 | 3,790,209 | +0.21(+0.52%) |
Mar 02, 2007 | 39.80 | 39.99 | 39.28 | 39.45 | 3,255,885 | -0.55(-1.36%) |