Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.00 | 41.39 | 40.21 | 40.70 | 1,406,707 | -0.13(-0.31%) |
May 30, 2007 | 40.27 | 40.83 | 40.07 | 40.83 | 554,573 | +0.35(+0.86%) |
May 29, 2007 | 40.28 | 40.91 | 40.19 | 40.48 | 399,674 | +0.32(+0.80%) |
May 25, 2007 | 39.86 | 40.54 | 39.80 | 40.15 | 393,549 | +0.56(+1.42%) |
May 24, 2007 | 40.52 | 40.85 | 39.46 | 39.59 | 440,313 | -0.99(-2.45%) |
May 23, 2007 | 40.71 | 41.54 | 40.55 | 40.59 | 346,078 | +0.08(+0.21%) |
May 22, 2007 | 40.86 | 41.05 | 40.20 | 40.50 | 463,519 | -0.78(-1.89%) |
May 21, 2007 | 41.71 | 41.85 | 40.23 | 41.28 | 652,225 | -0.56(-1.34%) |
May 18, 2007 | 40.08 | 41.97 | 40.06 | 41.84 | 863,782 | +1.77(+4.43%) |
May 17, 2007 | 41.89 | 41.62 | 40.06 | 40.07 | 1,304,658 | -1.71(-4.08%) |
May 16, 2007 | 39.82 | 41.89 | 40.67 | 41.78 | 2,164,699 | +3.83(+10.09%) |
May 15, 2007 | 37.56 | 38.35 | 37.18 | 37.95 | 424,882 | +0.39(+1.04%) |
May 14, 2007 | 37.94 | 38.20 | 37.33 | 37.56 | 191,297 | -0.37(-0.96%) |
May 11, 2007 | 37.39 | 38.19 | 37.35 | 37.92 | 166,678 | +0.66(+1.78%) |
May 10, 2007 | 37.99 | 38.07 | 37.12 | 37.26 | 274,695 | -0.94(-2.47%) |
May 09, 2007 | 37.34 | 38.39 | 37.17 | 38.20 | 320,517 | +0.72(+1.93%) |
May 08, 2007 | 37.82 | 37.83 | 37.12 | 37.48 | 277,286 | -0.42(-1.10%) |
May 07, 2007 | 38.20 | 38.27 | 37.62 | 37.90 | 223,572 | +0.59(+1.57%) |
May 04, 2007 | 37.46 | 37.47 | 37.06 | 37.31 | 203,665 | +0.06(+0.16%) |
May 03, 2007 | 37.01 | 37.46 | 36.45 | 37.25 | 286,003 | +0.33(+0.90%) |
May 02, 2007 | 36.39 | 37.20 | 36.34 | 36.92 | 275,520 | +0.44(+1.21%) |
May 01, 2007 | 36.59 | 36.72 | 35.88 | 36.48 | 563,408 | -0.05(-0.14%) |
Apr 30, 2007 | 37.07 | 37.61 | 36.49 | 36.53 | 415,930 | -0.56(-1.51%) |
Apr 27, 2007 | 36.84 | 37.33 | 36.73 | 37.09 | 443,611 | +0.09(+0.25%) |
Apr 26, 2007 | 37.21 | 37.38 | 36.72 | 37.00 | 355,737 | -0.30(-0.80%) |
Apr 25, 2007 | 37.31 | 37.67 | 37.10 | 37.29 | 259,382 | +0.32(+0.87%) |
Apr 24, 2007 | 37.21 | 37.21 | 36.39 | 36.97 | 476,123 | -0.24(-0.64%) |
Apr 23, 2007 | 37.31 | 38.19 | 37.17 | 37.21 | 367,634 | -0.22(-0.59%) |
Apr 20, 2007 | 37.14 | 37.83 | 36.84 | 37.43 | 354,441 | +0.92(+2.51%) |
Apr 19, 2007 | 36.11 | 36.56 | 35.66 | 36.51 | 372,935 | +0.20(+0.54%) |
Apr 18, 2007 | 36.63 | 36.63 | 36.16 | 36.32 | 294,720 | -0.53(-1.43%) |
Apr 17, 2007 | 37.52 | 37.52 | 36.74 | 36.84 | 313,449 | -0.66(-1.77%) |
Apr 16, 2007 | 37.00 | 37.64 | 36.89 | 37.51 | 230,522 | +0.72(+1.96%) |
Apr 13, 2007 | 36.62 | 36.84 | 36.38 | 36.78 | 462,812 | +0.17(+0.46%) |
Apr 12, 2007 | 36.00 | 36.70 | 35.84 | 36.61 | 339,953 | +0.62(+1.72%) |
Apr 11, 2007 | 36.39 | 36.47 | 35.73 | 36.00 | 333,356 | -0.33(-0.91%) |
Apr 10, 2007 | 36.40 | 36.50 | 36.23 | 36.33 | 249,016 | -0.12(-0.33%) |
Apr 09, 2007 | 36.67 | 36.75 | 36.42 | 36.45 | 240,770 | -0.07(-0.19%) |
Apr 05, 2007 | 36.50 | 36.72 | 36.36 | 36.51 | 172,096 | -0.02(-0.05%) |
Apr 04, 2007 | 36.34 | 36.67 | 35.99 | 36.53 | 249,369 | +0.10(+0.28%) |
Apr 03, 2007 | 36.87 | 37.05 | 36.38 | 36.43 | 305,675 | -0.42(-1.13%) |
Apr 02, 2007 | 35.92 | 36.90 | 35.77 | 36.84 | 569,415 | +0.89(+2.48%) |
Mar 30, 2007 | 36.43 | 36.95 | 35.86 | 35.95 | 491,554 | -0.49(-1.35%) |
Mar 29, 2007 | 35.60 | 36.47 | 35.60 | 36.45 | 645,628 | +1.15(+3.25%) |
Mar 28, 2007 | 35.24 | 35.66 | 34.88 | 35.30 | 568,473 | -0.25(-0.69%) |
Mar 27, 2007 | 35.57 | 35.66 | 35.23 | 35.55 | 298,254 | -0.06(-0.17%) |
Mar 26, 2007 | 36.02 | 36.33 | 35.33 | 35.60 | 523,711 | -0.48(-1.34%) |
Mar 23, 2007 | 36.01 | 36.32 | 35.71 | 36.09 | 253,492 | -0.02(-0.05%) |
Mar 22, 2007 | 36.33 | 36.38 | 35.88 | 36.11 | 361,627 | -0.08(-0.23%) |
Mar 21, 2007 | 35.27 | 36.36 | 35.13 | 36.19 | 386,835 | +1.07(+3.05%) |
Mar 20, 2007 | 35.21 | 35.71 | 34.86 | 35.12 | 479,774 | +0.01(+0.02%) |
Mar 19, 2007 | 34.66 | 35.13 | 34.54 | 35.11 | 350,083 | +0.66(+1.92%) |
Mar 16, 2007 | 34.90 | 35.09 | 34.18 | 34.45 | 479,303 | -0.44(-1.27%) |
Mar 15, 2007 | 34.65 | 35.26 | 34.41 | 34.89 | 396,023 | +0.16(+0.46%) |
Mar 14, 2007 | 34.00 | 34.84 | 33.75 | 34.73 | 718,189 | +0.63(+1.84%) |
Mar 13, 2007 | 35.66 | 35.65 | 33.95 | 34.10 | 539,967 | -1.56(-4.38%) |
Mar 12, 2007 | 35.54 | 36.46 | 34.84 | 35.66 | 817,254 | -0.13(-0.36%) |
Mar 09, 2007 | 35.44 | 35.93 | 35.20 | 35.79 | 441,845 | +0.52(+1.47%) |
Mar 08, 2007 | 35.27 | 35.89 | 34.68 | 35.27 | 1,017,621 | +0.42(+1.19%) |
Mar 07, 2007 | 34.16 | 35.40 | 34.06 | 34.86 | 757,061 | +0.70(+2.04%) |
Mar 06, 2007 | 33.41 | 34.30 | 33.28 | 34.16 | 608,641 | +1.11(+3.37%) |
Mar 05, 2007 | 32.68 | 33.70 | 32.29 | 33.05 | 831,978 | +0.03(+0.10%) |
Mar 02, 2007 | 33.49 | 33.94 | 32.74 | 33.02 | 605,343 | -0.65(-1.94%) |