Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.37 | 43.37 | 42.44 | 43.11 | 1,411,998 | -0.39(-0.89%) |
May 30, 2007 | 41.88 | 43.64 | 41.77 | 43.50 | 1,827,720 | +1.17(+2.76%) |
May 29, 2007 | 41.64 | 43.13 | 41.64 | 42.33 | 1,612,673 | +2.26(+5.63%) |
May 25, 2007 | 40.76 | 40.99 | 39.59 | 40.08 | 1,222,404 | +0.40(+1.00%) |
May 24, 2007 | 41.06 | 41.06 | 39.27 | 39.68 | 1,100,337 | -0.51(-1.28%) |
May 23, 2007 | 40.57 | 40.84 | 40.09 | 40.19 | 1,153,146 | -0.24(-0.59%) |
May 22, 2007 | 40.29 | 40.78 | 40.00 | 40.43 | 1,256,168 | +0.28(+0.70%) |
May 21, 2007 | 39.89 | 40.64 | 39.74 | 40.15 | 1,085,620 | +0.28(+0.71%) |
May 18, 2007 | 40.57 | 40.58 | 39.71 | 39.86 | 1,002,856 | -0.71(-1.75%) |
May 17, 2007 | 40.98 | 41.09 | 40.43 | 40.57 | 825,902 | -0.42(-1.03%) |
May 16, 2007 | 41.76 | 42.33 | 40.57 | 40.99 | 843,216 | -0.78(-1.87%) |
May 15, 2007 | 43.80 | 45.03 | 41.73 | 41.77 | 1,731,278 | +0.07(+0.17%) |
May 14, 2007 | 41.58 | 42.29 | 41.58 | 41.70 | 1,369,924 | +0.09(+0.22%) |
May 11, 2007 | 41.80 | 43.60 | 41.16 | 41.61 | 2,303,869 | +1.60(+4.00%) |
May 10, 2007 | 39.92 | 40.27 | 39.85 | 40.01 | 1,158,687 | +0.09(+0.23%) |
May 09, 2007 | 39.41 | 40.34 | 39.41 | 39.92 | 1,031,425 | +0.52(+1.32%) |
May 08, 2007 | 39.39 | 39.67 | 39.36 | 39.40 | 1,209,245 | +0.01(+0.03%) |
May 07, 2007 | 39.30 | 39.59 | 39.25 | 39.39 | 1,535,797 | +0.13(+0.32%) |
May 04, 2007 | 39.38 | 39.65 | 38.80 | 39.26 | 2,482,208 | -0.13(-0.34%) |
May 03, 2007 | 39.36 | 39.62 | 39.16 | 39.39 | 1,556,921 | +0.12(+0.31%) |
May 02, 2007 | 39.52 | 39.52 | 39.10 | 39.27 | 1,102,242 | -0.24(-0.60%) |
May 01, 2007 | 40.08 | 40.09 | 39.06 | 39.51 | 1,584,451 | -0.72(-1.78%) |
Apr 30, 2007 | 41.09 | 41.18 | 40.13 | 40.23 | 1,128,560 | -0.28(-0.70%) |
Apr 27, 2007 | 40.40 | 40.66 | 40.09 | 40.51 | 1,206,994 | -0.47(-1.14%) |
Apr 26, 2007 | 41.26 | 41.36 | 40.86 | 40.98 | 688,944 | -0.25(-0.62%) |
Apr 25, 2007 | 41.44 | 41.73 | 40.91 | 41.23 | 717,686 | -0.05(-0.11%) |
Apr 24, 2007 | 41.80 | 41.87 | 41.04 | 41.28 | 478,226 | -0.44(-1.05%) |
Apr 23, 2007 | 41.27 | 41.73 | 41.27 | 41.72 | 700,025 | +0.44(+1.08%) |
Apr 20, 2007 | 41.47 | 41.53 | 41.14 | 41.27 | 574,668 | +0.09(+0.22%) |
Apr 19, 2007 | 41.20 | 41.24 | 40.75 | 41.18 | 1,029,347 | -0.02(-0.04%) |
Apr 18, 2007 | 41.47 | 41.70 | 41.12 | 41.20 | 916,284 | -0.27(-0.65%) |
Apr 17, 2007 | 41.38 | 41.80 | 41.13 | 41.47 | 641,329 | +0.20(+0.48%) |
Apr 16, 2007 | 41.15 | 41.45 | 40.77 | 41.27 | 675,612 | +0.18(+0.45%) |
Apr 13, 2007 | 40.84 | 41.27 | 40.64 | 41.09 | 835,771 | +0.20(+0.49%) |
Apr 12, 2007 | 40.66 | 41.05 | 40.33 | 40.88 | 848,064 | +0.06(+0.16%) |
Apr 11, 2007 | 41.87 | 41.88 | 40.73 | 40.82 | 550,601 | -0.84(-2.02%) |
Apr 10, 2007 | 41.76 | 41.83 | 41.36 | 41.66 | 659,683 | +0.12(+0.28%) |
Apr 09, 2007 | 41.58 | 41.64 | 41.40 | 41.55 | 644,619 | +0.03(+0.07%) |
Apr 05, 2007 | 41.29 | 41.52 | 41.13 | 41.52 | 696,736 | +0.23(+0.55%) |
Apr 04, 2007 | 41.55 | 41.65 | 41.13 | 41.29 | 1,093,238 | -0.21(-0.51%) |
Apr 03, 2007 | 41.12 | 41.73 | 41.12 | 41.51 | 942,602 | +0.54(+1.33%) |
Apr 02, 2007 | 40.54 | 41.14 | 40.43 | 40.97 | 649,813 | +0.36(+0.88%) |
Mar 30, 2007 | 40.20 | 40.64 | 39.85 | 40.61 | 1,377,196 | +0.43(+1.08%) |
Mar 29, 2007 | 40.54 | 40.54 | 39.81 | 40.17 | 1,007,358 | +0.28(+0.71%) |
Mar 28, 2007 | 40.31 | 40.86 | 39.50 | 39.89 | 1,417,193 | -1.05(-2.57%) |
Mar 27, 2007 | 41.58 | 41.58 | 40.62 | 40.94 | 986,234 | -0.78(-1.87%) |
Mar 26, 2007 | 42.83 | 42.85 | 41.49 | 41.72 | 1,212,189 | -1.19(-2.77%) |
Mar 23, 2007 | 42.80 | 43.18 | 42.54 | 42.91 | 675,266 | +0.02(+0.05%) |
Mar 22, 2007 | 42.83 | 43.10 | 42.54 | 42.89 | 1,002,856 | +0.08(+0.18%) |
Mar 21, 2007 | 42.31 | 42.94 | 41.86 | 42.81 | 780,365 | +0.48(+1.13%) |
Mar 20, 2007 | 41.73 | 42.39 | 41.49 | 42.33 | 972,729 | +0.52(+1.24%) |
Mar 19, 2007 | 41.38 | 41.91 | 41.31 | 41.81 | 570,167 | +0.66(+1.61%) |
Mar 16, 2007 | 41.58 | 41.62 | 41.11 | 41.15 | 587,308 | -0.43(-1.04%) |
Mar 15, 2007 | 41.23 | 41.70 | 41.16 | 41.58 | 679,594 | +0.36(+0.87%) |
Mar 14, 2007 | 41.18 | 42.17 | 40.30 | 41.23 | 606,181 | +0.11(+0.27%) |
Mar 13, 2007 | 42.19 | 41.96 | 40.97 | 41.12 | 1,251,839 | -1.07(-2.55%) |
Mar 12, 2007 | 41.80 | 42.45 | 41.72 | 42.19 | 990,390 | +0.60(+1.44%) |
Mar 09, 2007 | 41.18 | 41.77 | 41.12 | 41.59 | 699,333 | +0.56(+1.37%) |
Mar 08, 2007 | 40.57 | 43.33 | 40.54 | 41.03 | 1,132,196 | +0.76(+1.89%) |
Mar 07, 2007 | 40.54 | 40.63 | 39.92 | 40.27 | 1,570,426 | +0.21(+0.53%) |
Mar 06, 2007 | 39.85 | 40.57 | 39.65 | 40.05 | 1,137,390 | +0.73(+1.85%) |
Mar 05, 2007 | 40.57 | 40.60 | 39.29 | 39.33 | 879,577 | -1.57(-3.83%) |
Mar 02, 2007 | 41.13 | 41.21 | 40.64 | 40.89 | 1,240,238 | -0.24(-0.58%) |