Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.81 | 38.81 | 37.55 | 38.07 | 1,883,489 | -0.00(-0.01%) |
May 30, 2007 | 36.88 | 38.08 | 36.87 | 38.08 | 2,571,376 | +1.20(+3.26%) |
May 29, 2007 | 36.31 | 36.97 | 36.10 | 36.87 | 2,746,628 | +0.99(+2.75%) |
May 25, 2007 | 35.94 | 36.39 | 35.67 | 35.89 | 1,604,445 | +0.15(+0.41%) |
May 24, 2007 | 36.47 | 36.47 | 35.43 | 35.74 | 2,159,487 | -0.76(-2.09%) |
May 23, 2007 | 37.14 | 37.39 | 36.49 | 36.51 | 1,886,300 | -0.54(-1.46%) |
May 22, 2007 | 36.82 | 37.32 | 36.64 | 37.05 | 1,934,565 | +0.45(+1.24%) |
May 21, 2007 | 36.56 | 37.15 | 36.56 | 36.60 | 2,817,853 | +0.04(+0.11%) |
May 18, 2007 | 37.11 | 37.21 | 36.51 | 36.56 | 2,024,323 | -0.38(-1.04%) |
May 17, 2007 | 37.76 | 37.76 | 36.94 | 36.94 | 1,983,532 | -0.96(-2.54%) |
May 16, 2007 | 38.55 | 38.56 | 37.71 | 37.91 | 1,836,630 | -0.64(-1.66%) |
May 15, 2007 | 39.37 | 39.59 | 38.47 | 38.55 | 1,909,495 | -0.82(-2.09%) |
May 14, 2007 | 39.61 | 39.86 | 39.31 | 39.37 | 1,139,840 | -0.34(-0.85%) |
May 11, 2007 | 39.99 | 39.81 | 39.35 | 39.71 | 2,256,485 | -0.07(-0.17%) |
May 10, 2007 | 40.49 | 40.72 | 39.71 | 39.77 | 1,441,142 | -0.65(-1.62%) |
May 09, 2007 | 39.83 | 40.73 | 39.82 | 40.43 | 1,084,546 | +0.61(+1.52%) |
May 08, 2007 | 40.05 | 40.05 | 39.70 | 39.82 | 1,343,675 | -0.38(-0.94%) |
May 07, 2007 | 40.27 | 40.42 | 40.04 | 40.20 | 901,094 | +0.18(+0.46%) |
May 04, 2007 | 40.58 | 40.71 | 39.94 | 40.02 | 1,568,598 | -0.61(-1.49%) |
May 03, 2007 | 40.79 | 40.84 | 40.62 | 40.62 | 850,018 | +0.00(+0.01%) |
May 02, 2007 | 40.48 | 40.71 | 40.27 | 40.62 | 1,586,170 | +0.18(+0.44%) |
May 01, 2007 | 40.60 | 40.63 | 40.03 | 40.44 | 2,337,199 | -0.16(-0.39%) |
Apr 30, 2007 | 41.07 | 41.64 | 40.58 | 40.60 | 1,156,709 | -0.40(-0.97%) |
Apr 27, 2007 | 40.41 | 41.27 | 40.41 | 41.00 | 1,376,945 | -0.22(-0.53%) |
Apr 26, 2007 | 41.23 | 41.44 | 40.98 | 41.21 | 1,171,704 | -0.06(-0.16%) |
Apr 25, 2007 | 40.87 | 41.73 | 40.85 | 41.28 | 1,516,678 | -0.22(-0.53%) |
Apr 24, 2007 | 41.73 | 41.87 | 41.07 | 41.50 | 1,584,108 | -0.20(-0.47%) |
Apr 23, 2007 | 40.15 | 41.70 | 40.15 | 41.70 | 1,972,520 | +0.81(+1.98%) |
Apr 20, 2007 | 39.89 | 41.03 | 39.89 | 40.88 | 1,327,275 | +0.27(+0.67%) |
Apr 19, 2007 | 40.24 | 41.30 | 40.24 | 40.61 | 1,929,645 | -0.26(-0.63%) |
Apr 18, 2007 | 40.25 | 40.99 | 40.25 | 40.87 | 1,976,503 | -0.12(-0.29%) |
Apr 17, 2007 | 39.48 | 41.07 | 39.48 | 40.99 | 2,269,137 | +0.79(+1.95%) |
Apr 16, 2007 | 39.50 | 40.50 | 39.50 | 40.20 | 1,310,640 | -0.04(-0.10%) |
Apr 13, 2007 | 39.77 | 40.34 | 39.66 | 40.24 | 929,912 | +0.46(+1.16%) |
Apr 12, 2007 | 39.92 | 39.92 | 39.57 | 39.78 | 1,419,821 | -0.23(-0.58%) |
Apr 11, 2007 | 40.59 | 40.71 | 39.83 | 40.01 | 2,137,698 | -0.55(-1.37%) |
Apr 10, 2007 | 40.23 | 40.74 | 40.21 | 40.56 | 1,041,436 | +0.41(+1.03%) |
Apr 09, 2007 | 40.08 | 40.20 | 39.94 | 40.15 | 707,567 | +0.05(+0.12%) |
Apr 05, 2007 | 40.08 | 40.22 | 39.93 | 40.10 | 694,213 | +0.09(+0.22%) |
Apr 04, 2007 | 40.14 | 40.24 | 39.70 | 40.01 | 1,432,941 | -0.12(-0.30%) |
Apr 03, 2007 | 39.92 | 40.43 | 39.80 | 40.13 | 1,171,938 | +0.26(+0.66%) |
Apr 02, 2007 | 39.42 | 39.88 | 39.29 | 39.87 | 1,294,942 | +0.45(+1.14%) |
Mar 30, 2007 | 38.81 | 39.42 | 38.73 | 39.42 | 1,549,151 | +0.61(+1.56%) |
Mar 29, 2007 | 39.02 | 39.19 | 38.58 | 38.81 | 1,095,792 | +0.05(+0.12%) |
Mar 28, 2007 | 38.79 | 39.11 | 38.33 | 38.77 | 1,306,423 | -0.07(-0.19%) |
Mar 27, 2007 | 39.19 | 39.25 | 38.72 | 38.84 | 1,872,945 | -0.53(-1.34%) |
Mar 26, 2007 | 39.88 | 39.98 | 39.17 | 39.37 | 1,752,518 | -0.51(-1.27%) |
Mar 23, 2007 | 39.80 | 40.22 | 39.80 | 39.88 | 1,294,005 | +0.10(+0.25%) |
Mar 22, 2007 | 39.66 | 40.07 | 39.27 | 39.78 | 1,466,211 | +0.13(+0.32%) |
Mar 21, 2007 | 39.05 | 39.75 | 38.74 | 39.65 | 1,342,270 | +0.60(+1.54%) |
Mar 20, 2007 | 38.93 | 39.19 | 38.68 | 39.05 | 2,141,446 | +0.12(+0.30%) |
Mar 19, 2007 | 39.01 | 39.10 | 38.64 | 38.93 | 1,820,932 | +0.23(+0.61%) |
Mar 16, 2007 | 39.14 | 39.24 | 38.65 | 38.70 | 2,156,675 | -0.42(-1.07%) |
Mar 15, 2007 | 38.91 | 39.19 | 38.90 | 39.12 | 1,774,776 | +0.21(+0.54%) |
Mar 14, 2007 | 39.16 | 39.18 | 38.29 | 38.91 | 2,868,460 | -0.11(-0.27%) |
Mar 13, 2007 | 39.65 | 39.65 | 38.92 | 39.02 | 11,463,535 | -0.64(-1.60%) |
Mar 12, 2007 | 39.31 | 39.75 | 39.09 | 39.65 | 2,932,188 | -0.10(-0.26%) |
Mar 09, 2007 | 39.63 | 39.86 | 39.37 | 39.75 | 581,049 | +0.48(+1.22%) |
Mar 08, 2007 | 38.64 | 39.53 | 38.64 | 39.28 | 1,393,580 | +0.86(+2.24%) |
Mar 07, 2007 | 39.10 | 39.16 | 37.30 | 38.41 | 1,238,712 | -0.70(-1.78%) |
Mar 06, 2007 | 37.92 | 39.30 | 37.76 | 39.11 | 1,911,604 | +1.36(+3.60%) |
Mar 05, 2007 | 38.84 | 38.84 | 37.70 | 37.75 | 1,463,400 | -1.50(-3.82%) |
Mar 02, 2007 | 39.88 | 39.96 | 39.17 | 39.25 | 1,580,312 | -0.60(-1.51%) |