Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.56 | 37.94 | 37.56 | 37.79 | 1,372,737 | -0.04(-0.09%) |
May 30, 2007 | 37.34 | 37.82 | 37.10 | 37.82 | 1,397,911 | +0.48(+1.29%) |
May 29, 2007 | 37.53 | 37.65 | 37.26 | 37.34 | 907,672 | -0.14(-0.38%) |
May 25, 2007 | 37.35 | 37.53 | 37.28 | 37.49 | 919,947 | +0.27(+0.73%) |
May 24, 2007 | 37.29 | 37.44 | 37.21 | 37.21 | 1,418,351 | -0.08(-0.21%) |
May 23, 2007 | 37.39 | 37.49 | 37.22 | 37.29 | 1,284,585 | -0.19(-0.52%) |
May 22, 2007 | 37.32 | 37.61 | 37.29 | 37.49 | 1,529,247 | +0.20(+0.54%) |
May 21, 2007 | 37.03 | 37.62 | 36.96 | 37.29 | 2,668,196 | +0.17(+0.46%) |
May 18, 2007 | 37.16 | 37.28 | 37.04 | 37.11 | 1,499,395 | -0.01(-0.02%) |
May 17, 2007 | 37.49 | 37.51 | 37.09 | 37.12 | 1,696,090 | -0.54(-1.45%) |
May 16, 2007 | 37.32 | 37.67 | 37.28 | 37.67 | 1,018,568 | +0.33(+0.88%) |
May 15, 2007 | 37.51 | 37.70 | 37.31 | 37.34 | 1,454,200 | -0.19(-0.52%) |
May 14, 2007 | 37.67 | 37.74 | 37.39 | 37.53 | 1,750,899 | -0.14(-0.36%) |
May 11, 2007 | 37.87 | 38.00 | 37.44 | 37.67 | 2,044,043 | -0.28(-0.74%) |
May 10, 2007 | 38.00 | 38.34 | 37.58 | 37.94 | 5,745,376 | -1.48(-3.75%) |
May 09, 2007 | 39.66 | 39.68 | 39.31 | 39.42 | 2,166,026 | -0.24(-0.60%) |
May 08, 2007 | 39.91 | 40.07 | 39.53 | 39.66 | 1,183,447 | -0.39(-0.98%) |
May 07, 2007 | 39.89 | 40.07 | 39.83 | 40.05 | 627,572 | +0.23(+0.58%) |
May 04, 2007 | 39.64 | 39.88 | 39.56 | 39.82 | 1,003,642 | +0.20(+0.51%) |
May 03, 2007 | 39.61 | 39.79 | 39.49 | 39.62 | 1,213,154 | +0.02(+0.05%) |
May 02, 2007 | 39.44 | 39.67 | 39.37 | 39.60 | 964,166 | +0.17(+0.44%) |
May 01, 2007 | 39.39 | 39.55 | 39.18 | 39.43 | 919,609 | +0.03(+0.07%) |
Apr 30, 2007 | 39.16 | 39.62 | 39.09 | 39.40 | 2,228,518 | +0.31(+0.79%) |
Apr 27, 2007 | 39.17 | 39.28 | 38.94 | 39.09 | 822,163 | -0.19(-0.49%) |
Apr 26, 2007 | 39.42 | 39.54 | 39.12 | 39.29 | 902,993 | -0.22(-0.56%) |
Apr 25, 2007 | 39.21 | 39.53 | 39.14 | 39.51 | 996,807 | +0.32(+0.82%) |
Apr 24, 2007 | 39.32 | 39.33 | 38.94 | 39.19 | 875,552 | -0.01(-0.04%) |
Apr 23, 2007 | 39.08 | 39.31 | 39.05 | 39.20 | 1,366,362 | +0.13(+0.33%) |
Apr 20, 2007 | 38.71 | 39.15 | 38.51 | 39.07 | 2,478,348 | +0.38(+0.98%) |
Apr 19, 2007 | 38.64 | 38.84 | 38.31 | 38.69 | 3,132,424 | -0.39(-1.01%) |
Apr 18, 2007 | 38.95 | 39.30 | 38.87 | 39.08 | 1,194,606 | -0.01(-0.02%) |
Apr 17, 2007 | 39.00 | 39.21 | 38.89 | 39.09 | 1,413,468 | +0.02(+0.06%) |
Apr 16, 2007 | 39.18 | 39.29 | 38.88 | 39.07 | 2,902,107 | -0.63(-1.59%) |
Apr 13, 2007 | 39.47 | 39.74 | 39.36 | 39.70 | 1,087,616 | +0.32(+0.80%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.21 | 39.39 | 2,470,676 | -0.24(-0.60%) |
Apr 11, 2007 | 39.67 | 39.77 | 39.54 | 39.62 | 878,099 | -0.09(-0.23%) |
Apr 10, 2007 | 39.77 | 39.87 | 39.59 | 39.72 | 1,645,164 | +0.04(+0.11%) |
Apr 09, 2007 | 40.26 | 40.37 | 39.53 | 39.67 | 2,818,289 | -0.63(-1.57%) |
Apr 05, 2007 | 39.98 | 40.68 | 39.95 | 40.30 | 3,402,061 | +0.39(+0.97%) |
Apr 04, 2007 | 40.02 | 40.03 | 39.80 | 39.92 | 1,804,743 | -0.04(-0.11%) |
Apr 03, 2007 | 40.01 | 40.09 | 39.84 | 39.96 | 2,273,853 | +0.13(+0.32%) |
Apr 02, 2007 | 39.43 | 40.24 | 39.43 | 39.83 | 2,103,952 | +0.65(+1.65%) |
Mar 30, 2007 | 39.26 | 39.50 | 38.94 | 39.19 | 1,743,785 | +0.01(+0.04%) |
Mar 29, 2007 | 39.51 | 39.66 | 39.10 | 39.17 | 1,796,513 | -0.40(-1.01%) |
Mar 28, 2007 | 38.93 | 40.41 | 38.86 | 39.57 | 3,901,302 | +0.56(+1.43%) |
Mar 27, 2007 | 39.07 | 39.23 | 38.83 | 39.01 | 1,016,196 | -0.16(-0.42%) |
Mar 26, 2007 | 39.01 | 39.21 | 38.89 | 39.18 | 1,566,735 | +0.24(+0.63%) |
Mar 23, 2007 | 38.89 | 39.08 | 38.71 | 38.93 | 1,034,051 | +0.06(+0.17%) |
Mar 22, 2007 | 38.50 | 38.91 | 38.49 | 38.87 | 1,280,393 | +0.34(+0.89%) |
Mar 21, 2007 | 38.39 | 38.70 | 38.11 | 38.53 | 1,664,998 | +0.14(+0.35%) |
Mar 20, 2007 | 38.45 | 38.49 | 38.18 | 38.39 | 1,254,448 | -0.01(-0.04%) |
Mar 19, 2007 | 38.45 | 38.55 | 38.30 | 38.40 | 1,005,316 | +0.06(+0.17%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.25 | 38.34 | 1,629,541 | -0.19(-0.50%) |
Mar 15, 2007 | 38.38 | 38.71 | 38.27 | 38.53 | 1,226,550 | +0.22(+0.56%) |
Mar 14, 2007 | 38.28 | 38.45 | 37.82 | 38.32 | 1,696,776 | +0.03(+0.07%) |
Mar 13, 2007 | 39.08 | 39.13 | 38.27 | 38.29 | 1,984,268 | -0.79(-2.02%) |
Mar 12, 2007 | 39.11 | 39.29 | 38.93 | 39.08 | 1,277,604 | -0.09(-0.22%) |
Mar 09, 2007 | 39.21 | 39.21 | 38.96 | 39.16 | 1,327,960 | +0.13(+0.33%) |
Mar 08, 2007 | 38.98 | 39.25 | 38.86 | 39.03 | 1,289,879 | +0.26(+0.67%) |
Mar 07, 2007 | 39.00 | 39.21 | 38.65 | 38.78 | 2,110,648 | -0.32(-0.81%) |
Mar 06, 2007 | 38.65 | 39.18 | 38.47 | 39.09 | 2,684,098 | +0.73(+1.91%) |
Mar 05, 2007 | 37.99 | 38.79 | 37.82 | 38.36 | 2,329,231 | +0.33(+0.87%) |
Mar 02, 2007 | 38.02 | 38.71 | 37.74 | 38.03 | 3,133,959 | +0.04(+0.11%) |