Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.21 | 42.05 | 40.88 | 41.97 | 17,621,586 | +0.91(+2.21%) |
May 30, 2007 | 40.48 | 41.10 | 40.44 | 41.06 | 8,196,676 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.00 | 40.64 | 40.88 | 9,876,112 | +0.03(+0.07%) |
May 25, 2007 | 40.65 | 40.92 | 40.49 | 40.85 | 10,746,300 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.40 | 40.45 | 17,684,086 | +1.05(+2.66%) |
May 23, 2007 | 40.47 | 40.76 | 39.33 | 39.40 | 23,010,284 | +0.38(+0.96%) |
May 22, 2007 | 39.29 | 39.67 | 38.91 | 39.02 | 16,080,044 | -0.07(-0.17%) |
May 21, 2007 | 39.53 | 39.53 | 38.91 | 39.09 | 10,999,702 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.26 | 38.86 | 39.09 | 14,719,981 | +0.31(+0.80%) |
May 17, 2007 | 38.53 | 38.99 | 38.71 | 38.79 | 12,615,760 | +0.26(+0.66%) |
May 16, 2007 | 38.69 | 38.84 | 38.19 | 38.53 | 16,916,178 | -0.16(-0.42%) |
May 15, 2007 | 39.00 | 39.23 | 38.56 | 38.69 | 14,266,340 | -0.29(-0.74%) |
May 14, 2007 | 39.16 | 39.33 | 38.83 | 38.98 | 9,292,303 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.16 | 9,489,534 | -0.32(-0.80%) |
May 10, 2007 | 39.77 | 40.34 | 39.44 | 39.48 | 10,702,518 | -0.30(-0.74%) |
May 09, 2007 | 39.53 | 39.93 | 39.40 | 39.77 | 6,633,258 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.97 | 39.52 | 39.52 | 9,394,969 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.19 | 39.90 | 8,492,521 | +0.25(+0.63%) |
May 04, 2007 | 39.41 | 39.77 | 39.19 | 39.65 | 7,064,976 | +0.27(+0.68%) |
May 03, 2007 | 39.77 | 39.91 | 39.18 | 39.38 | 14,747,883 | -0.25(-0.63%) |
May 02, 2007 | 39.53 | 40.22 | 39.53 | 39.63 | 9,963,096 | -0.46(-1.16%) |
May 01, 2007 | 39.74 | 40.22 | 39.32 | 40.10 | 11,263,584 | +0.18(+0.45%) |
Apr 30, 2007 | 40.74 | 40.88 | 39.87 | 39.91 | 10,309,420 | -0.94(-2.30%) |
Apr 27, 2007 | 40.84 | 41.11 | 40.55 | 40.86 | 4,762,155 | -0.12(-0.30%) |
Apr 26, 2007 | 40.41 | 41.42 | 40.37 | 40.98 | 8,180,197 | +0.29(+0.71%) |
Apr 25, 2007 | 40.61 | 40.78 | 40.30 | 40.69 | 6,199,959 | +0.13(+0.31%) |
Apr 24, 2007 | 40.34 | 40.67 | 39.97 | 40.56 | 13,380,342 | -0.74(-1.79%) |
Apr 23, 2007 | 41.69 | 41.85 | 41.26 | 41.30 | 5,387,477 | -0.46(-1.11%) |
Apr 20, 2007 | 41.54 | 41.80 | 41.29 | 41.76 | 7,511,426 | +0.58(+1.40%) |
Apr 19, 2007 | 40.69 | 41.33 | 40.63 | 41.19 | 7,960,964 | +0.30(+0.74%) |
Apr 18, 2007 | 40.68 | 40.98 | 40.51 | 40.88 | 5,976,087 | +0.13(+0.33%) |
Apr 17, 2007 | 40.35 | 40.92 | 40.34 | 40.75 | 7,133,031 | +0.30(+0.73%) |
Apr 16, 2007 | 40.30 | 40.59 | 40.09 | 40.45 | 4,006,193 | +0.35(+0.87%) |
Apr 13, 2007 | 40.67 | 40.67 | 39.49 | 40.10 | 8,531,561 | -0.20(-0.50%) |
Apr 12, 2007 | 40.42 | 40.61 | 39.62 | 40.30 | 6,449,545 | +0.18(+0.45%) |
Apr 11, 2007 | 40.67 | 40.74 | 39.86 | 40.12 | 9,949,412 | -0.59(-1.45%) |
Apr 10, 2007 | 41.19 | 41.46 | 40.70 | 40.72 | 5,947,852 | -0.55(-1.34%) |
Apr 09, 2007 | 41.15 | 41.45 | 41.02 | 41.27 | 4,097,073 | +0.18(+0.44%) |
Apr 05, 2007 | 40.72 | 41.28 | 40.66 | 41.08 | 2,807,934 | +0.35(+0.86%) |
Apr 04, 2007 | 40.89 | 41.20 | 40.59 | 40.74 | 3,663,939 | -0.15(-0.38%) |
Apr 03, 2007 | 40.63 | 41.27 | 40.41 | 40.89 | 6,756,276 | +0.60(+1.48%) |
Apr 02, 2007 | 39.84 | 40.31 | 39.57 | 40.29 | 6,636,376 | +0.45(+1.13%) |
Mar 30, 2007 | 40.17 | 40.34 | 39.54 | 39.84 | 7,498,787 | -0.33(-0.82%) |
Mar 29, 2007 | 40.54 | 40.76 | 39.77 | 40.17 | 5,186,477 | -0.13(-0.33%) |
Mar 28, 2007 | 40.53 | 40.56 | 40.03 | 40.30 | 6,697,217 | -0.40(-0.97%) |
Mar 27, 2007 | 41.15 | 41.39 | 40.41 | 40.70 | 6,180,014 | -0.69(-1.66%) |
Mar 26, 2007 | 41.27 | 41.55 | 40.53 | 41.39 | 5,404,679 | +0.03(+0.08%) |
Mar 23, 2007 | 41.15 | 41.64 | 41.06 | 41.35 | 4,056,104 | +0.19(+0.46%) |
Mar 22, 2007 | 41.55 | 41.55 | 40.84 | 41.17 | 4,265,504 | -0.24(-0.58%) |
Mar 21, 2007 | 41.02 | 41.86 | 40.79 | 41.41 | 7,712,643 | +0.30(+0.74%) |
Mar 20, 2007 | 40.63 | 41.23 | 40.58 | 41.10 | 5,535,698 | +0.47(+1.16%) |
Mar 19, 2007 | 40.54 | 40.82 | 40.24 | 40.63 | 5,672,694 | +0.45(+1.12%) |
Mar 16, 2007 | 40.23 | 40.45 | 39.87 | 40.18 | 8,219,433 | +0.13(+0.32%) |
Mar 15, 2007 | 39.77 | 40.33 | 39.61 | 40.06 | 11,573,397 | +0.19(+0.47%) |
Mar 14, 2007 | 40.89 | 40.94 | 39.20 | 39.87 | 15,995,321 | -0.79(-1.93%) |
Mar 13, 2007 | 41.84 | 41.29 | 40.34 | 40.65 | 10,981,258 | -1.18(-2.83%) |
Mar 12, 2007 | 41.53 | 41.86 | 41.18 | 41.84 | 4,975,687 | +0.24(+0.57%) |
Mar 09, 2007 | 41.92 | 41.97 | 41.47 | 41.60 | 6,126,943 | +0.13(+0.31%) |
Mar 08, 2007 | 42.15 | 42.36 | 41.35 | 41.47 | 6,719,231 | +0.73(+1.80%) |
Mar 07, 2007 | 40.62 | 41.07 | 40.53 | 40.74 | 6,349,758 | -0.09(-0.21%) |
Mar 06, 2007 | 40.47 | 40.96 | 40.38 | 40.83 | 8,244,422 | +0.63(+1.57%) |
Mar 05, 2007 | 40.67 | 41.07 | 40.18 | 40.20 | 7,284,149 | -0.83(-2.03%) |
Mar 02, 2007 | 40.67 | 41.57 | 40.54 | 41.03 | 8,478,838 | +0.09(+0.21%) |