Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.47 | 42.55 | 42.17 | 42.20 | 1,794,992 | -0.17(-0.41%) |
May 30, 2007 | 41.94 | 42.45 | 41.84 | 42.37 | 1,063,809 | +0.18(+0.43%) |
May 29, 2007 | 42.15 | 42.31 | 42.05 | 42.19 | 937,100 | +0.13(+0.30%) |
May 25, 2007 | 42.12 | 42.25 | 41.77 | 42.07 | 1,018,095 | +0.04(+0.10%) |
May 24, 2007 | 42.42 | 42.72 | 41.95 | 42.02 | 1,162,086 | -0.58(-1.36%) |
May 23, 2007 | 42.65 | 42.91 | 42.52 | 42.60 | 1,607,167 | +0.03(+0.08%) |
May 22, 2007 | 42.44 | 42.77 | 42.16 | 42.57 | 1,702,235 | +0.13(+0.30%) |
May 21, 2007 | 42.48 | 42.62 | 42.30 | 42.44 | 1,200,036 | -0.16(-0.38%) |
May 18, 2007 | 42.77 | 42.82 | 42.48 | 42.60 | 1,257,358 | +0.11(+0.25%) |
May 17, 2007 | 42.44 | 42.76 | 42.44 | 42.50 | 1,656,080 | +0.06(+0.14%) |
May 16, 2007 | 41.85 | 42.50 | 41.76 | 42.43 | 1,993,147 | +0.83(+2.00%) |
May 15, 2007 | 41.49 | 42.00 | 41.49 | 41.60 | 1,493,047 | +0.11(+0.28%) |
May 14, 2007 | 41.94 | 42.00 | 41.46 | 41.49 | 1,454,634 | -0.46(-1.09%) |
May 11, 2007 | 41.86 | 42.08 | 41.72 | 41.94 | 1,872,680 | +0.31(+0.74%) |
May 10, 2007 | 42.59 | 42.25 | 41.63 | 41.64 | 1,362,026 | -0.73(-1.71%) |
May 09, 2007 | 42.02 | 42.53 | 41.70 | 42.36 | 1,162,070 | +0.21(+0.51%) |
May 08, 2007 | 42.52 | 42.31 | 41.87 | 42.15 | 750,097 | -0.05(-0.11%) |
May 07, 2007 | 42.06 | 42.33 | 41.97 | 42.19 | 826,774 | +0.23(+0.54%) |
May 04, 2007 | 41.84 | 42.14 | 41.74 | 41.96 | 603,889 | +0.13(+0.31%) |
May 03, 2007 | 41.87 | 42.08 | 41.69 | 41.84 | 1,461,334 | -0.03(-0.08%) |
May 02, 2007 | 41.62 | 41.96 | 41.55 | 41.87 | 856,700 | +0.22(+0.53%) |
May 01, 2007 | 41.66 | 41.80 | 41.25 | 41.65 | 1,541,436 | +0.07(+0.16%) |
Apr 30, 2007 | 42.15 | 42.24 | 41.58 | 41.58 | 1,828,641 | -0.60(-1.43%) |
Apr 27, 2007 | 42.23 | 42.35 | 42.02 | 42.19 | 1,347,173 | -0.04(-0.10%) |
Apr 26, 2007 | 42.31 | 42.51 | 42.11 | 42.23 | 1,222,220 | -0.19(-0.44%) |
Apr 25, 2007 | 42.08 | 42.51 | 41.92 | 42.41 | 1,882,136 | +0.44(+1.06%) |
Apr 24, 2007 | 42.26 | 42.31 | 41.85 | 41.97 | 1,424,636 | -0.22(-0.53%) |
Apr 23, 2007 | 42.62 | 42.68 | 42.19 | 42.19 | 1,312,595 | -0.43(-1.01%) |
Apr 20, 2007 | 42.68 | 42.75 | 42.43 | 42.62 | 1,510,616 | +0.20(+0.47%) |
Apr 19, 2007 | 42.11 | 42.52 | 41.56 | 42.42 | 2,664,968 | +0.23(+0.54%) |
Apr 18, 2007 | 42.02 | 42.83 | 41.87 | 42.19 | 2,507,900 | +0.17(+0.42%) |
Apr 17, 2007 | 41.37 | 42.38 | 41.13 | 42.02 | 3,325,646 | +1.18(+2.88%) |
Apr 16, 2007 | 40.30 | 40.99 | 40.11 | 40.84 | 1,676,572 | +0.88(+2.20%) |
Apr 13, 2007 | 39.82 | 40.12 | 39.48 | 39.96 | 1,200,632 | +0.04(+0.10%) |
Apr 12, 2007 | 39.84 | 39.97 | 39.52 | 39.92 | 1,395,675 | +0.09(+0.22%) |
Apr 11, 2007 | 40.23 | 40.26 | 39.72 | 39.84 | 1,370,109 | -0.38(-0.95%) |
Apr 10, 2007 | 39.91 | 40.23 | 39.84 | 40.22 | 694,562 | +0.31(+0.77%) |
Apr 09, 2007 | 40.04 | 40.24 | 39.88 | 39.91 | 1,062,612 | -0.13(-0.32%) |
Apr 05, 2007 | 39.68 | 40.07 | 39.59 | 40.04 | 958,540 | +0.24(+0.61%) |
Apr 04, 2007 | 39.76 | 39.96 | 39.63 | 39.80 | 1,003,206 | -0.02(-0.05%) |
Apr 03, 2007 | 39.40 | 39.92 | 39.31 | 39.82 | 1,411,010 | +0.51(+1.30%) |
Apr 02, 2007 | 39.71 | 39.71 | 39.08 | 39.30 | 1,639,255 | -0.40(-1.01%) |
Mar 30, 2007 | 40.00 | 40.13 | 39.36 | 39.71 | 2,398,058 | -0.32(-0.79%) |
Mar 29, 2007 | 39.92 | 40.43 | 39.81 | 40.02 | 1,126,783 | +0.46(+1.15%) |
Mar 28, 2007 | 40.12 | 40.12 | 39.53 | 39.57 | 2,102,743 | -0.64(-1.59%) |
Mar 27, 2007 | 40.37 | 40.44 | 40.10 | 40.20 | 894,071 | -0.40(-0.98%) |
Mar 26, 2007 | 40.53 | 40.61 | 40.04 | 40.60 | 791,190 | -0.10(-0.25%) |
Mar 23, 2007 | 40.71 | 40.95 | 40.62 | 40.70 | 806,376 | -0.01(-0.02%) |
Mar 22, 2007 | 40.96 | 40.97 | 40.53 | 40.71 | 1,103,259 | -0.19(-0.48%) |
Mar 21, 2007 | 40.16 | 41.04 | 39.96 | 40.90 | 1,868,870 | +0.73(+1.82%) |
Mar 20, 2007 | 39.81 | 40.26 | 39.74 | 40.17 | 878,289 | +0.33(+0.83%) |
Mar 19, 2007 | 39.71 | 39.97 | 39.56 | 39.84 | 991,444 | +0.44(+1.11%) |
Mar 16, 2007 | 39.53 | 39.83 | 39.28 | 39.41 | 1,553,496 | -0.04(-0.10%) |
Mar 15, 2007 | 39.02 | 39.69 | 39.00 | 39.45 | 1,226,979 | +0.43(+1.10%) |
Mar 14, 2007 | 39.28 | 39.30 | 38.13 | 39.02 | 1,926,298 | +0.31(+0.80%) |
Mar 13, 2007 | 40.29 | 39.82 | 38.70 | 38.71 | 2,863,858 | -1.59(-3.93%) |
Mar 12, 2007 | 40.18 | 40.35 | 40.13 | 40.29 | 1,535,034 | -0.12(-0.30%) |
Mar 09, 2007 | 40.20 | 40.46 | 40.12 | 40.41 | 1,823,727 | +0.37(+0.92%) |
Mar 08, 2007 | 40.06 | 40.41 | 39.97 | 40.04 | 1,205,396 | +0.21(+0.54%) |
Mar 07, 2007 | 40.08 | 40.12 | 39.80 | 39.83 | 1,424,112 | -0.37(-0.92%) |
Mar 06, 2007 | 39.69 | 40.29 | 39.41 | 40.20 | 2,568,316 | +0.88(+2.24%) |
Mar 05, 2007 | 40.22 | 41.31 | 39.30 | 39.32 | 2,194,607 | -0.91(-2.27%) |
Mar 02, 2007 | 40.22 | 40.61 | 40.12 | 40.23 | 1,451,805 | -0.15(-0.38%) |