Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.51 | 41.14 | 40.24 | 41.05 | 23,481 | +0.80(+2.00%) |
May 30, 2007 | 39.17 | 40.24 | 38.81 | 40.24 | 21,245 | +1.35(+3.46%) |
May 29, 2007 | 37.92 | 39.15 | 37.56 | 38.90 | 26,836 | +1.15(+3.05%) |
May 25, 2007 | 38.63 | 38.63 | 37.74 | 37.75 | 5,590 | -1.59(-4.05%) |
May 24, 2007 | 38.99 | 39.34 | 38.10 | 39.34 | 11,181 | -0.01(-0.02%) |
May 23, 2007 | 38.99 | 39.71 | 38.19 | 39.35 | 15,654 | +0.61(+1.57%) |
May 22, 2007 | 37.92 | 39.71 | 37.92 | 38.74 | 31,308 | +1.35(+3.61%) |
May 21, 2007 | 38.68 | 38.72 | 37.21 | 37.39 | 165,488 | -2.14(-5.41%) |
May 18, 2007 | 40.47 | 40.47 | 36.74 | 39.53 | 52,553 | -1.07(-2.64%) |
May 17, 2007 | 41.50 | 41.50 | 40.29 | 40.60 | 6,709 | -1.08(-2.58%) |
May 16, 2007 | 41.76 | 41.76 | 41.68 | 41.68 | 1,677 | -0.35(-0.84%) |
May 15, 2007 | 42.03 | 42.03 | 42.03 | 42.03 | 5,590 | -0.00(-0.00%) |
May 14, 2007 | 42.39 | 42.66 | 41.85 | 42.03 | 10,063 | -0.35(-0.82%) |
May 11, 2007 | 40.42 | 42.93 | 40.42 | 42.38 | 13,418 | +0.35(+0.83%) |
May 10, 2007 | 42.39 | 42.92 | 39.35 | 42.03 | 30,749 | -0.72(-1.67%) |
May 09, 2007 | 43.29 | 43.29 | 42.66 | 42.75 | 3,913 | -0.80(-1.85%) |
May 08, 2007 | 43.55 | 44.09 | 43.55 | 43.55 | 4,472 | -0.27(-0.61%) |
May 07, 2007 | 43.29 | 44.54 | 43.11 | 43.82 | 13,418 | +0.36(+0.82%) |
May 04, 2007 | 42.58 | 43.46 | 42.58 | 43.46 | 5,590 | +0.89(+2.08%) |
May 03, 2007 | 43.73 | 43.73 | 42.48 | 42.58 | 12,858 | -0.53(-1.23%) |
May 02, 2007 | 43.82 | 43.82 | 41.85 | 43.11 | 19,008 | -0.63(-1.45%) |
May 01, 2007 | 43.37 | 44.00 | 43.14 | 43.74 | 8,945 | +0.10(+0.23%) |
Apr 30, 2007 | 42.93 | 43.64 | 42.67 | 43.64 | 19,567 | +0.72(+1.67%) |
Apr 27, 2007 | 42.93 | 42.93 | 42.93 | 42.93 | 1,677 | +0.00(+0.00%) |
Apr 26, 2007 | 42.66 | 42.93 | 42.12 | 42.93 | 8,945 | +0.00(+0.00%) |
Apr 25, 2007 | 42.93 | 42.98 | 42.75 | 42.93 | 8,386 | +0.00(+0.00%) |
Apr 24, 2007 | 43.11 | 43.11 | 42.93 | 42.93 | 11,181 | +0.00(+0.00%) |
Apr 23, 2007 | 42.75 | 42.93 | 42.75 | 42.93 | 5,590 | +0.00(+0.00%) |
Apr 20, 2007 | 43.20 | 43.29 | 42.93 | 42.93 | 11,740 | +0.02(+0.04%) |
Apr 19, 2007 | 42.79 | 42.91 | 42.75 | 42.91 | 3,354 | +0.07(+0.17%) |
Apr 18, 2007 | 43.02 | 43.37 | 42.75 | 42.84 | 35,222 | -0.09(-0.20%) |
Apr 17, 2007 | 42.84 | 42.93 | 42.48 | 42.93 | 16,213 | -0.00(-0.00%) |
Apr 16, 2007 | 43.19 | 43.38 | 42.93 | 42.93 | 5,590 | -0.26(-0.60%) |
Apr 13, 2007 | 43.29 | 43.29 | 42.93 | 43.19 | 3,354 | -0.01(-0.02%) |
Apr 12, 2007 | 43.24 | 43.24 | 42.93 | 43.20 | 8,945 | -0.40(-0.92%) |
Apr 11, 2007 | 44.09 | 44.09 | 43.55 | 43.60 | 12,299 | -0.23(-0.51%) |
Apr 10, 2007 | 43.91 | 43.91 | 43.61 | 43.82 | 13,418 | +0.00(+0.00%) |
Apr 09, 2007 | 44.18 | 44.18 | 43.82 | 43.82 | 5,590 | -0.36(-0.81%) |
Apr 05, 2007 | 44.06 | 44.68 | 44.06 | 44.18 | 24,040 | +0.30(+0.67%) |
Apr 04, 2007 | 44.00 | 44.00 | 43.88 | 43.88 | 8,386 | -0.12(-0.26%) |
Apr 03, 2007 | 43.64 | 44.57 | 43.64 | 44.00 | 95,603 | +0.36(+0.82%) |
Apr 02, 2007 | 43.37 | 43.64 | 43.02 | 43.64 | 44,167 | +0.27(+0.62%) |
Mar 30, 2007 | 42.93 | 43.64 | 42.93 | 43.37 | 20,127 | +0.63(+1.46%) |
Mar 29, 2007 | 42.93 | 42.93 | 42.75 | 42.75 | 7,268 | +0.09(+0.21%) |
Mar 28, 2007 | 42.57 | 42.75 | 42.57 | 42.66 | 6,709 | +0.27(+0.63%) |
Mar 27, 2007 | 42.66 | 42.66 | 42.39 | 42.39 | 6,149 | +0.00(+0.00%) |
Mar 26, 2007 | 42.39 | 42.75 | 42.39 | 42.39 | 3,913 | +0.26(+0.62%) |
Mar 23, 2007 | 43.11 | 43.11 | 42.03 | 42.13 | 19,008 | -0.62(-1.45%) |
Mar 22, 2007 | 42.93 | 42.93 | 42.75 | 42.75 | 5,590 | -0.18(-0.42%) |
Mar 21, 2007 | 42.75 | 42.93 | 42.74 | 42.93 | 7,268 | +0.00(+0.00%) |
Mar 20, 2007 | 43.20 | 43.20 | 42.93 | 42.93 | 7,268 | +0.09(+0.21%) |
Mar 19, 2007 | 43.20 | 43.20 | 42.84 | 42.84 | 2,236 | -0.63(-1.44%) |
Mar 16, 2007 | 43.46 | 43.46 | 43.46 | 43.46 | 1,118 | +0.18(+0.41%) |
Mar 15, 2007 | 42.66 | 43.29 | 42.40 | 43.29 | 16,772 | +0.89(+2.11%) |
Mar 14, 2007 | 42.75 | 42.75 | 42.39 | 42.39 | 2,795 | -0.36(-0.84%) |
Mar 13, 2007 | 42.93 | 42.93 | 42.57 | 42.75 | 5,590 | -0.18(-0.42%) |
Mar 12, 2007 | 42.21 | 42.93 | 42.03 | 42.93 | 6,709 | +0.72(+1.70%) |
Mar 09, 2007 | 41.14 | 42.21 | 39.42 | 42.21 | 36,899 | +0.72(+1.72%) |
Mar 08, 2007 | 41.14 | 41.71 | 41.14 | 41.50 | 16,213 | +0.18(+0.43%) |
Mar 07, 2007 | 41.32 | 42.84 | 41.32 | 41.32 | 29,631 | -0.36(-0.86%) |
Mar 06, 2007 | 42.93 | 42.93 | 41.00 | 41.68 | 20,127 | -0.67(-1.59%) |
Mar 05, 2007 | 43.05 | 43.05 | 42.35 | 42.35 | 12,299 | -0.58(-1.35%) |
Mar 02, 2007 | 43.20 | 43.20 | 42.48 | 42.93 | 8,386 | +0.27(+0.63%) |