Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.24 | 42.89 | 41.18 | 42.59 | 3,411,198 | +1.41(+3.41%) |
May 30, 2007 | 39.70 | 41.18 | 39.40 | 41.18 | 2,312,920 | +1.48(+3.72%) |
May 29, 2007 | 39.63 | 39.76 | 39.41 | 39.70 | 998,450 | +0.11(+0.28%) |
May 25, 2007 | 39.53 | 39.78 | 39.40 | 39.59 | 713,956 | +0.02(+0.06%) |
May 24, 2007 | 39.67 | 39.97 | 39.38 | 39.57 | 1,635,301 | -0.09(-0.24%) |
May 23, 2007 | 39.85 | 39.91 | 39.48 | 39.66 | 2,301,779 | -0.46(-1.14%) |
May 22, 2007 | 40.13 | 40.25 | 39.51 | 40.12 | 1,715,066 | -0.17(-0.43%) |
May 21, 2007 | 40.11 | 40.30 | 40.06 | 40.30 | 1,423,140 | +0.11(+0.28%) |
May 18, 2007 | 39.78 | 40.21 | 39.62 | 40.19 | 1,217,599 | +0.49(+1.23%) |
May 17, 2007 | 39.74 | 40.00 | 39.68 | 39.70 | 995,032 | +0.11(+0.28%) |
May 16, 2007 | 39.72 | 39.72 | 39.36 | 39.59 | 752,572 | -0.13(-0.34%) |
May 15, 2007 | 39.65 | 39.99 | 39.54 | 39.72 | 1,925,366 | +0.09(+0.22%) |
May 14, 2007 | 39.97 | 40.23 | 39.44 | 39.63 | 906,278 | -0.33(-0.83%) |
May 11, 2007 | 39.74 | 40.21 | 39.70 | 39.97 | 1,697,087 | +0.28(+0.72%) |
May 10, 2007 | 39.87 | 40.01 | 39.57 | 39.68 | 1,265,345 | -0.19(-0.48%) |
May 09, 2007 | 39.66 | 39.95 | 39.51 | 39.87 | 1,007,617 | +0.21(+0.52%) |
May 08, 2007 | 39.84 | 39.95 | 39.32 | 39.66 | 1,155,852 | -0.33(-0.83%) |
May 07, 2007 | 40.17 | 40.43 | 39.93 | 40.00 | 666,224 | -0.20(-0.49%) |
May 04, 2007 | 40.17 | 40.30 | 39.58 | 40.19 | 2,655,301 | +0.05(+0.12%) |
May 03, 2007 | 39.89 | 40.24 | 39.54 | 40.15 | 1,219,006 | +0.44(+1.11%) |
May 02, 2007 | 39.93 | 40.16 | 39.66 | 39.70 | 812,712 | -0.27(-0.67%) |
May 01, 2007 | 40.04 | 40.29 | 39.73 | 39.97 | 891,849 | +0.06(+0.16%) |
Apr 30, 2007 | 40.40 | 40.45 | 39.88 | 39.91 | 2,809,457 | -0.47(-1.17%) |
Apr 27, 2007 | 40.80 | 40.80 | 39.89 | 40.38 | 1,713,756 | +0.27(+0.67%) |
Apr 26, 2007 | 39.15 | 40.99 | 39.00 | 40.12 | 4,032,151 | +1.75(+4.57%) |
Apr 25, 2007 | 38.49 | 38.61 | 37.77 | 38.36 | 1,628,591 | +0.03(+0.08%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.12 | 38.33 | 904,125 | -0.32(-0.84%) |
Apr 23, 2007 | 38.50 | 38.97 | 38.45 | 38.65 | 784,478 | +0.07(+0.18%) |
Apr 20, 2007 | 38.86 | 38.97 | 38.39 | 38.58 | 1,172,413 | +0.12(+0.31%) |
Apr 19, 2007 | 39.30 | 39.30 | 38.35 | 38.46 | 751,813 | -0.16(-0.41%) |
Apr 18, 2007 | 38.24 | 38.65 | 38.16 | 38.62 | 754,472 | +0.31(+0.80%) |
Apr 17, 2007 | 37.88 | 38.47 | 37.80 | 38.31 | 667,671 | +0.37(+0.98%) |
Apr 16, 2007 | 37.80 | 38.07 | 37.78 | 37.94 | 709,484 | +0.18(+0.48%) |
Apr 13, 2007 | 37.53 | 37.85 | 37.51 | 37.76 | 1,047,448 | +0.13(+0.34%) |
Apr 12, 2007 | 37.57 | 37.73 | 37.17 | 37.64 | 1,560,221 | -0.15(-0.40%) |
Apr 11, 2007 | 37.83 | 38.20 | 37.72 | 37.79 | 2,098,189 | -0.13(-0.33%) |
Apr 10, 2007 | 37.53 | 37.91 | 37.49 | 37.91 | 647,622 | +0.23(+0.61%) |
Apr 09, 2007 | 37.81 | 37.89 | 37.41 | 37.68 | 724,718 | -0.13(-0.36%) |
Apr 05, 2007 | 37.60 | 37.86 | 37.54 | 37.82 | 908,303 | +0.18(+0.48%) |
Apr 04, 2007 | 37.48 | 37.70 | 37.44 | 37.64 | 1,037,573 | +0.15(+0.40%) |
Apr 03, 2007 | 37.44 | 37.87 | 37.32 | 37.48 | 1,304,721 | +0.09(+0.23%) |
Apr 02, 2007 | 36.73 | 37.57 | 36.05 | 37.40 | 2,354,829 | +1.49(+4.16%) |
Mar 30, 2007 | 35.86 | 36.02 | 35.42 | 35.91 | 1,308,139 | -0.03(-0.09%) |
Mar 29, 2007 | 35.38 | 36.24 | 35.38 | 35.94 | 1,120,123 | -0.10(-0.28%) |
Mar 28, 2007 | 36.18 | 36.81 | 35.64 | 36.04 | 2,033,730 | -0.14(-0.39%) |
Mar 27, 2007 | 35.02 | 36.81 | 35.02 | 36.18 | 3,495,209 | +1.00(+2.83%) |
Mar 26, 2007 | 34.74 | 35.19 | 34.37 | 35.19 | 1,162,791 | +0.52(+1.50%) |
Mar 23, 2007 | 34.72 | 34.95 | 34.63 | 34.67 | 794,537 | -0.12(-0.34%) |
Mar 22, 2007 | 34.91 | 35.07 | 34.63 | 34.78 | 1,587,316 | -0.11(-0.32%) |
Mar 21, 2007 | 34.71 | 34.99 | 34.58 | 34.89 | 1,485,394 | +0.30(+0.87%) |
Mar 20, 2007 | 34.63 | 34.81 | 34.55 | 34.59 | 1,054,032 | -0.01(-0.02%) |
Mar 19, 2007 | 34.62 | 34.84 | 34.44 | 34.60 | 1,988,164 | +0.18(+0.53%) |
Mar 16, 2007 | 34.75 | 34.89 | 34.40 | 34.42 | 1,531,987 | -0.39(-1.13%) |
Mar 15, 2007 | 34.77 | 35.05 | 34.73 | 34.82 | 1,259,014 | -0.04(-0.11%) |
Mar 14, 2007 | 35.20 | 35.20 | 34.21 | 34.85 | 2,135,919 | -0.15(-0.43%) |
Mar 13, 2007 | 35.97 | 35.77 | 34.97 | 35.01 | 2,056,787 | -0.96(-2.68%) |
Mar 12, 2007 | 35.61 | 36.09 | 35.49 | 35.97 | 615,960 | +0.19(+0.53%) |
Mar 09, 2007 | 36.13 | 36.24 | 35.50 | 35.78 | 948,312 | -0.20(-0.55%) |
Mar 08, 2007 | 36.28 | 36.33 | 35.87 | 35.98 | 940,716 | +0.04(+0.11%) |
Mar 07, 2007 | 36.25 | 36.25 | 35.74 | 35.94 | 1,341,565 | -0.35(-0.96%) |
Mar 06, 2007 | 35.31 | 36.30 | 35.25 | 36.28 | 1,863,833 | +1.13(+3.21%) |
Mar 05, 2007 | 35.19 | 35.80 | 34.98 | 35.16 | 1,295,858 | -0.67(-1.87%) |
Mar 02, 2007 | 36.37 | 36.51 | 35.75 | 35.83 | 1,458,046 | -0.73(-2.01%) |