Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.01 | 39.40 | 38.01 | 39.27 | 3,190,032 | +1.28(+3.36%) |
May 30, 2007 | 37.36 | 37.99 | 37.09 | 37.99 | 1,782,419 | +0.57(+1.53%) |
May 29, 2007 | 37.00 | 37.52 | 36.96 | 37.42 | 1,290,319 | +0.39(+1.06%) |
May 25, 2007 | 37.01 | 37.38 | 36.92 | 37.03 | 874,107 | +0.07(+0.18%) |
May 24, 2007 | 37.91 | 38.27 | 36.67 | 36.96 | 1,845,343 | -0.83(-2.21%) |
May 23, 2007 | 37.90 | 38.46 | 37.77 | 37.80 | 2,097,450 | +0.04(+0.12%) |
May 22, 2007 | 37.80 | 38.35 | 37.63 | 37.75 | 1,275,043 | -0.27(-0.71%) |
May 21, 2007 | 37.90 | 38.17 | 37.58 | 38.02 | 1,220,396 | +0.07(+0.19%) |
May 18, 2007 | 37.87 | 38.23 | 37.54 | 37.95 | 2,152,762 | +0.17(+0.44%) |
May 17, 2007 | 38.33 | 38.42 | 37.76 | 37.78 | 1,099,363 | -0.70(-1.83%) |
May 16, 2007 | 38.46 | 38.71 | 37.94 | 38.48 | 1,307,522 | +0.27(+0.70%) |
May 15, 2007 | 38.56 | 38.85 | 38.06 | 38.22 | 1,073,865 | -0.29(-0.75%) |
May 14, 2007 | 38.83 | 39.22 | 38.06 | 38.51 | 1,124,971 | -0.34(-0.88%) |
May 11, 2007 | 38.73 | 39.14 | 38.25 | 38.85 | 1,314,058 | -0.02(-0.06%) |
May 10, 2007 | 40.34 | 40.41 | 38.67 | 38.87 | 1,603,700 | -1.54(-3.82%) |
May 09, 2007 | 40.56 | 40.82 | 40.14 | 40.41 | 1,664,094 | -0.40(-0.98%) |
May 08, 2007 | 40.21 | 40.96 | 39.90 | 40.81 | 1,657,141 | +0.41(+1.00%) |
May 07, 2007 | 40.54 | 40.85 | 40.09 | 40.41 | 1,211,654 | +0.32(+0.80%) |
May 04, 2007 | 40.52 | 40.59 | 39.76 | 40.09 | 930,864 | -0.19(-0.47%) |
May 03, 2007 | 40.30 | 40.70 | 39.95 | 40.27 | 1,425,481 | +0.22(+0.56%) |
May 02, 2007 | 39.86 | 40.47 | 39.20 | 40.05 | 2,011,191 | +0.99(+2.52%) |
May 01, 2007 | 38.88 | 39.53 | 38.67 | 39.06 | 2,125,611 | +0.32(+0.82%) |
Apr 30, 2007 | 39.91 | 40.08 | 38.66 | 38.75 | 1,885,148 | -1.27(-3.17%) |
Apr 27, 2007 | 40.11 | 40.35 | 39.76 | 40.01 | 2,267,072 | -0.22(-0.56%) |
Apr 26, 2007 | 41.46 | 41.46 | 40.06 | 40.24 | 3,088,809 | -0.90(-2.18%) |
Apr 25, 2007 | 40.94 | 42.17 | 40.85 | 41.14 | 7,351,127 | +4.07(+10.97%) |
Apr 24, 2007 | 37.54 | 37.59 | 36.46 | 37.07 | 1,961,236 | -0.44(-1.18%) |
Apr 23, 2007 | 37.47 | 38.30 | 37.27 | 37.51 | 2,048,534 | -0.07(-0.17%) |
Apr 20, 2007 | 38.40 | 39.12 | 37.40 | 37.58 | 2,779,054 | +0.39(+1.05%) |
Apr 19, 2007 | 36.53 | 37.22 | 36.14 | 37.19 | 1,405,630 | +0.14(+0.39%) |
Apr 18, 2007 | 36.81 | 37.38 | 36.72 | 37.04 | 1,797,334 | +0.21(+0.57%) |
Apr 17, 2007 | 37.33 | 37.37 | 36.66 | 36.83 | 1,472,160 | -0.49(-1.32%) |
Apr 16, 2007 | 36.12 | 37.35 | 36.06 | 37.33 | 1,867,026 | +1.21(+3.35%) |
Apr 13, 2007 | 35.66 | 36.14 | 35.59 | 36.11 | 1,192,736 | +0.53(+1.49%) |
Apr 12, 2007 | 34.69 | 35.60 | 34.35 | 35.59 | 1,662,237 | +0.91(+2.61%) |
Apr 11, 2007 | 35.19 | 35.46 | 34.64 | 34.68 | 1,381,161 | -0.61(-1.73%) |
Apr 10, 2007 | 35.17 | 35.51 | 35.04 | 35.29 | 1,324,407 | -0.04(-0.12%) |
Apr 09, 2007 | 35.51 | 36.00 | 35.30 | 35.33 | 1,305,004 | -0.07(-0.18%) |
Apr 05, 2007 | 35.30 | 35.43 | 35.09 | 35.40 | 798,324 | -0.12(-0.33%) |
Apr 04, 2007 | 35.69 | 35.76 | 35.19 | 35.51 | 1,377,272 | -0.09(-0.24%) |
Apr 03, 2007 | 34.53 | 35.69 | 34.51 | 35.60 | 1,909,454 | +1.17(+3.41%) |
Apr 02, 2007 | 34.79 | 34.79 | 34.35 | 34.43 | 1,992,583 | -0.40(-1.14%) |
Mar 30, 2007 | 34.42 | 35.08 | 34.23 | 34.82 | 1,479,228 | +0.34(+0.99%) |
Mar 29, 2007 | 34.48 | 34.67 | 33.95 | 34.48 | 1,989,580 | -0.06(-0.17%) |
Mar 28, 2007 | 34.82 | 35.11 | 34.29 | 34.54 | 1,724,724 | -0.51(-1.47%) |
Mar 27, 2007 | 35.26 | 35.44 | 34.90 | 35.06 | 1,365,978 | -0.43(-1.21%) |
Mar 26, 2007 | 35.91 | 35.91 | 34.90 | 35.48 | 1,293,035 | -0.30(-0.83%) |
Mar 23, 2007 | 35.34 | 36.00 | 35.34 | 35.78 | 1,341,428 | +0.57(+1.63%) |
Mar 22, 2007 | 35.77 | 36.01 | 34.98 | 35.21 | 1,960,300 | -0.41(-1.16%) |
Mar 21, 2007 | 34.65 | 35.63 | 34.14 | 35.62 | 1,966,521 | +1.05(+3.04%) |
Mar 20, 2007 | 34.50 | 34.96 | 34.28 | 34.57 | 1,548,774 | +0.07(+0.21%) |
Mar 19, 2007 | 34.48 | 34.67 | 34.14 | 34.50 | 1,910,295 | +0.09(+0.25%) |
Mar 16, 2007 | 34.28 | 34.61 | 34.05 | 34.41 | 2,689,103 | -0.04(-0.13%) |
Mar 15, 2007 | 34.22 | 34.61 | 34.13 | 34.46 | 1,945,495 | +0.31(+0.91%) |
Mar 14, 2007 | 33.97 | 34.22 | 33.43 | 34.14 | 3,296,188 | +0.27(+0.79%) |
Mar 13, 2007 | 35.11 | 35.10 | 33.71 | 33.88 | 3,300,227 | -1.23(-3.51%) |
Mar 12, 2007 | 35.17 | 35.60 | 34.93 | 35.11 | 1,794,722 | -0.13(-0.37%) |
Mar 09, 2007 | 36.31 | 36.42 | 34.79 | 35.24 | 4,692,746 | -1.79(-4.83%) |
Mar 08, 2007 | 36.96 | 37.20 | 36.61 | 37.03 | 1,942,847 | +0.38(+1.03%) |
Mar 07, 2007 | 36.25 | 36.77 | 36.19 | 36.65 | 2,522,592 | +0.08(+0.22%) |
Mar 06, 2007 | 36.43 | 36.67 | 35.93 | 36.57 | 2,958,109 | +0.36(+0.98%) |
Mar 05, 2007 | 36.17 | 36.66 | 35.33 | 36.22 | 2,334,892 | +0.00(+0.00%) |
Mar 02, 2007 | 36.71 | 37.38 | 36.22 | 36.22 | 3,657,468 | -0.72(-1.96%) |