Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.55 | 39.55 | 38.91 | 38.96 | 14,139 | -0.08(-0.21%) |
May 30, 2007 | 38.29 | 39.05 | 38.10 | 39.05 | 12,873 | +0.86(+2.25%) |
May 29, 2007 | 38.01 | 38.49 | 38.01 | 38.19 | 3,393 | -0.20(-0.51%) |
May 25, 2007 | 38.21 | 38.39 | 37.94 | 38.39 | 4,043 | -0.16(-0.42%) |
May 24, 2007 | 38.20 | 38.55 | 38.08 | 38.55 | 4,301 | -0.05(-0.14%) |
May 23, 2007 | 38.60 | 38.60 | 38.24 | 38.60 | 1,938 | -0.31(-0.81%) |
May 22, 2007 | 39.02 | 39.02 | 38.75 | 38.92 | 10,189 | -0.21(-0.53%) |
May 21, 2007 | 39.54 | 39.54 | 39.13 | 39.13 | 5,735 | -0.71(-1.78%) |
May 18, 2007 | 40.21 | 40.21 | 39.72 | 39.83 | 955 | -0.26(-0.64%) |
May 17, 2007 | 40.09 | 40.09 | 40.09 | 40.09 | 1,911 | +0.00(+0.00%) |
May 16, 2007 | 39.55 | 40.09 | 39.55 | 40.09 | 3,823 | +0.66(+1.68%) |
May 15, 2007 | 39.30 | 39.55 | 39.30 | 39.43 | 3,106 | -0.01(-0.03%) |
May 14, 2007 | 39.01 | 39.56 | 39.01 | 39.44 | 7,168 | +0.45(+1.16%) |
May 11, 2007 | 37.67 | 38.99 | 37.19 | 38.99 | 12,741 | +1.28(+3.41%) |
May 10, 2007 | 39.34 | 39.34 | 37.29 | 37.70 | 15,542 | -1.35(-3.45%) |
May 09, 2007 | 38.85 | 39.16 | 38.85 | 39.05 | 1,696 | +0.12(+0.30%) |
May 08, 2007 | 38.85 | 39.03 | 38.85 | 38.93 | 2,150 | -0.23(-0.60%) |
May 07, 2007 | 39.34 | 39.34 | 38.50 | 39.17 | 9,470 | -0.17(-0.43%) |
May 04, 2007 | 39.12 | 39.34 | 39.02 | 39.34 | 4,062 | +0.15(+0.38%) |
May 03, 2007 | 39.88 | 40.31 | 38.92 | 39.19 | 19,057 | -1.41(-3.46%) |
May 02, 2007 | 40.68 | 41.10 | 39.62 | 40.59 | 15,735 | -0.84(-2.02%) |
May 01, 2007 | 41.89 | 41.89 | 41.43 | 41.43 | 1,672 | -0.63(-1.49%) |
Apr 30, 2007 | 42.06 | 42.06 | 42.06 | 42.06 | 477 | +0.21(+0.50%) |
Apr 27, 2007 | 42.12 | 42.12 | 41.85 | 41.85 | 1,491 | +0.00(+0.00%) |
Apr 26, 2007 | 41.33 | 42.21 | 41.33 | 41.85 | 4,958 | +0.13(+0.30%) |
Apr 25, 2007 | 41.43 | 41.72 | 41.43 | 41.72 | 4,937 | -0.12(-0.28%) |
Apr 24, 2007 | 40.60 | 42.36 | 40.60 | 41.84 | 6,569 | -0.49(-1.15%) |
Apr 23, 2007 | 41.85 | 42.76 | 41.66 | 42.32 | 14,961 | -1.13(-2.60%) |
Apr 20, 2007 | 43.31 | 43.45 | 43.18 | 43.45 | 1,792 | +0.36(+0.84%) |
Apr 19, 2007 | 44.15 | 44.15 | 43.09 | 43.09 | 8,124 | -1.27(-2.86%) |
Apr 18, 2007 | 43.94 | 45.02 | 43.09 | 44.36 | 7,754 | -0.74(-1.65%) |
Apr 17, 2007 | 44.42 | 45.40 | 44.42 | 45.10 | 8,132 | +0.65(+1.46%) |
Apr 16, 2007 | 42.06 | 46.03 | 42.06 | 44.45 | 22,582 | +2.61(+6.23%) |
Apr 13, 2007 | 41.01 | 41.94 | 40.97 | 41.85 | 26,166 | +0.84(+2.04%) |
Apr 12, 2007 | 40.90 | 41.06 | 40.89 | 41.01 | 6,930 | +0.00(+0.01%) |
Apr 11, 2007 | 40.80 | 41.83 | 40.78 | 41.01 | 36,306 | +0.41(+1.02%) |
Apr 10, 2007 | 40.01 | 40.84 | 39.96 | 40.59 | 12,426 | +0.05(+0.11%) |
Apr 09, 2007 | 40.59 | 41.01 | 40.38 | 40.55 | 17,150 | -0.40(-0.97%) |
Apr 05, 2007 | 40.89 | 41.11 | 40.71 | 40.94 | 24,001 | +0.13(+0.31%) |
Apr 04, 2007 | 40.31 | 41.36 | 40.01 | 40.82 | 20,897 | -0.02(-0.04%) |
Apr 03, 2007 | 40.60 | 40.83 | 40.60 | 40.83 | 4,062 | +0.25(+0.61%) |
Apr 02, 2007 | 40.80 | 40.89 | 40.59 | 40.59 | 4,181 | -0.22(-0.53%) |
Mar 30, 2007 | 40.60 | 41.01 | 40.42 | 40.80 | 4,882 | -0.21(-0.50%) |
Mar 29, 2007 | 40.71 | 41.01 | 40.38 | 41.01 | 7,885 | +0.36(+0.87%) |
Mar 28, 2007 | 40.09 | 40.70 | 40.09 | 40.65 | 4,062 | +0.02(+0.05%) |
Mar 27, 2007 | 40.19 | 40.84 | 40.15 | 40.63 | 10,691 | -0.12(-0.29%) |
Mar 26, 2007 | 40.86 | 41.79 | 40.37 | 40.75 | 12,605 | -0.89(-2.13%) |
Mar 23, 2007 | 41.27 | 41.85 | 41.22 | 41.64 | 11,243 | +0.76(+1.85%) |
Mar 22, 2007 | 40.80 | 41.01 | 40.44 | 40.88 | 4,540 | +0.29(+0.72%) |
Mar 21, 2007 | 39.75 | 40.98 | 39.23 | 40.59 | 32,260 | +0.20(+0.51%) |
Mar 20, 2007 | 40.57 | 41.18 | 39.96 | 40.38 | 21,131 | -0.78(-1.89%) |
Mar 19, 2007 | 39.90 | 41.25 | 39.90 | 41.16 | 20,350 | -0.41(-1.00%) |
Mar 16, 2007 | 41.22 | 41.65 | 40.22 | 41.57 | 28,188 | +0.13(+0.30%) |
Mar 15, 2007 | 41.01 | 42.05 | 40.25 | 41.45 | 34,893 | +0.23(+0.55%) |
Mar 14, 2007 | 40.46 | 42.11 | 38.03 | 41.22 | 43,912 | -0.20(-0.48%) |
Mar 13, 2007 | 42.90 | 42.50 | 40.96 | 41.42 | 62,774 | -1.47(-3.43%) |
Mar 12, 2007 | 42.68 | 43.04 | 41.27 | 42.90 | 54,159 | +0.38(+0.90%) |
Mar 09, 2007 | 39.91 | 42.96 | 39.91 | 42.52 | 53,726 | +3.18(+8.09%) |
Mar 08, 2007 | 37.91 | 39.45 | 37.91 | 39.34 | 10,791 | +1.54(+4.07%) |
Mar 07, 2007 | 37.45 | 37.80 | 36.92 | 37.80 | 10,552 | +1.12(+3.05%) |
Mar 06, 2007 | 37.27 | 38.62 | 36.14 | 36.68 | 43,993 | +0.48(+1.33%) |
Mar 05, 2007 | 38.14 | 38.14 | 35.64 | 36.20 | 47,062 | -3.46(-8.73%) |
Mar 02, 2007 | 41.01 | 41.01 | 39.44 | 39.66 | 8,010 | -1.46(-3.56%) |