Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.31 | 40.31 | 40.00 | 40.15 | 55,229 | +0.08(+0.20%) |
May 30, 2007 | 39.99 | 40.38 | 39.99 | 40.07 | 57,138 | -0.11(-0.27%) |
May 29, 2007 | 40.07 | 40.37 | 40.00 | 40.18 | 47,300 | +0.18(+0.45%) |
May 25, 2007 | 40.03 | 40.21 | 39.98 | 40.00 | 45,582 | -0.07(-0.17%) |
May 24, 2007 | 40.30 | 40.51 | 39.91 | 40.07 | 37,436 | -0.26(-0.64%) |
May 23, 2007 | 40.94 | 41.10 | 40.29 | 40.33 | 42,229 | -0.52(-1.27%) |
May 22, 2007 | 40.48 | 40.91 | 39.99 | 40.85 | 61,892 | +0.50(+1.24%) |
May 21, 2007 | 39.87 | 40.57 | 39.83 | 40.35 | 44,338 | +0.27(+0.67%) |
May 18, 2007 | 40.31 | 40.31 | 39.79 | 40.08 | 82,369 | -0.26(-0.64%) |
May 17, 2007 | 41.34 | 41.34 | 40.15 | 40.34 | 47,176 | -1.15(-2.77%) |
May 16, 2007 | 41.02 | 41.51 | 40.74 | 41.49 | 32,393 | +0.52(+1.27%) |
May 15, 2007 | 41.25 | 41.74 | 40.90 | 40.97 | 51,546 | -0.40(-0.97%) |
May 14, 2007 | 40.93 | 41.66 | 40.93 | 41.37 | 57,584 | +0.35(+0.85%) |
May 11, 2007 | 40.58 | 41.61 | 40.39 | 41.02 | 61,047 | +0.69(+1.71%) |
May 10, 2007 | 41.47 | 41.47 | 40.24 | 40.33 | 132,249 | -1.27(-3.05%) |
May 09, 2007 | 41.50 | 41.86 | 41.44 | 41.60 | 38,260 | -0.14(-0.34%) |
May 08, 2007 | 42.31 | 42.31 | 41.32 | 41.74 | 50,978 | -0.76(-1.79%) |
May 07, 2007 | 42.43 | 43.00 | 42.37 | 42.50 | 67,346 | +0.12(+0.28%) |
May 04, 2007 | 42.26 | 42.40 | 41.95 | 42.38 | 63,740 | +0.13(+0.31%) |
May 03, 2007 | 42.65 | 42.77 | 42.12 | 42.25 | 73,539 | -0.48(-1.12%) |
May 02, 2007 | 42.06 | 42.95 | 41.82 | 42.73 | 78,454 | +0.78(+1.86%) |
May 01, 2007 | 41.66 | 42.00 | 41.23 | 41.95 | 113,437 | +0.20(+0.48%) |
Apr 30, 2007 | 43.30 | 43.31 | 41.75 | 41.75 | 141,922 | -1.64(-3.78%) |
Apr 27, 2007 | 43.69 | 43.77 | 43.24 | 43.39 | 95,441 | -0.44(-1.00%) |
Apr 26, 2007 | 43.91 | 44.13 | 43.51 | 43.83 | 64,653 | -0.06(-0.14%) |
Apr 25, 2007 | 43.82 | 44.45 | 43.80 | 43.89 | 92,689 | +0.02(+0.05%) |
Apr 24, 2007 | 44.00 | 44.27 | 43.34 | 43.87 | 88,666 | -0.11(-0.25%) |
Apr 23, 2007 | 43.85 | 44.00 | 43.59 | 43.98 | 82,298 | -0.22(-0.50%) |
Apr 20, 2007 | 44.84 | 44.84 | 43.90 | 44.20 | 114,736 | -0.40(-0.90%) |
Apr 19, 2007 | 42.00 | 45.02 | 41.87 | 44.60 | 350,495 | +2.67(+6.37%) |
Apr 18, 2007 | 42.32 | 42.53 | 41.88 | 41.93 | 138,235 | -0.55(-1.29%) |
Apr 17, 2007 | 42.97 | 42.97 | 42.26 | 42.48 | 106,331 | -0.34(-0.79%) |
Apr 16, 2007 | 42.05 | 42.90 | 42.05 | 42.82 | 110,156 | +0.80(+1.90%) |
Apr 13, 2007 | 42.04 | 42.07 | 41.62 | 42.02 | 115,449 | +0.08(+0.19%) |
Apr 12, 2007 | 41.60 | 42.01 | 41.37 | 41.94 | 187,876 | +0.17(+0.41%) |
Apr 11, 2007 | 42.02 | 42.02 | 40.95 | 41.77 | 142,919 | -0.04(-0.10%) |
Apr 10, 2007 | 41.31 | 42.10 | 41.11 | 41.81 | 62,546 | +0.58(+1.41%) |
Apr 09, 2007 | 41.37 | 41.44 | 41.15 | 41.23 | 157,278 | +0.01(+0.02%) |
Apr 05, 2007 | 40.08 | 41.38 | 40.03 | 41.22 | 157,415 | +1.05(+2.61%) |
Apr 04, 2007 | 40.44 | 40.44 | 39.94 | 40.17 | 204,690 | -0.20(-0.50%) |
Apr 03, 2007 | 39.65 | 40.49 | 39.65 | 40.37 | 171,565 | +0.80(+2.02%) |
Apr 02, 2007 | 39.20 | 39.78 | 39.20 | 39.57 | 87,848 | +0.37(+0.94%) |
Mar 30, 2007 | 39.01 | 39.51 | 38.93 | 39.20 | 226,408 | +0.20(+0.51%) |
Mar 29, 2007 | 39.19 | 39.45 | 38.84 | 39.00 | 187,912 | -0.03(-0.08%) |
Mar 28, 2007 | 39.36 | 39.36 | 38.84 | 39.03 | 156,354 | -0.47(-1.19%) |
Mar 27, 2007 | 39.57 | 39.73 | 39.29 | 39.50 | 33,367 | -0.19(-0.48%) |
Mar 26, 2007 | 39.50 | 40.15 | 39.49 | 39.69 | 152,236 | +0.12(+0.30%) |
Mar 23, 2007 | 39.78 | 39.91 | 38.32 | 39.57 | 242,914 | -0.32(-0.80%) |
Mar 22, 2007 | 40.81 | 40.97 | 39.61 | 39.89 | 95,272 | -0.87(-2.13%) |
Mar 21, 2007 | 39.98 | 40.89 | 39.65 | 40.76 | 46,155 | +0.87(+2.18%) |
Mar 20, 2007 | 39.58 | 39.96 | 39.52 | 39.89 | 55,385 | +0.15(+0.38%) |
Mar 19, 2007 | 39.40 | 40.08 | 39.30 | 39.74 | 63,353 | +0.32(+0.81%) |
Mar 16, 2007 | 40.56 | 40.67 | 39.11 | 39.42 | 343,934 | -1.15(-2.83%) |
Mar 15, 2007 | 39.63 | 40.66 | 39.63 | 40.57 | 75,591 | +0.85(+2.14%) |
Mar 14, 2007 | 39.27 | 39.83 | 39.15 | 39.72 | 134,802 | +0.32(+0.81%) |
Mar 13, 2007 | 39.59 | 39.63 | 39.13 | 39.40 | 146,072 | -0.19(-0.48%) |
Mar 12, 2007 | 39.08 | 39.94 | 39.04 | 39.59 | 71,803 | +0.42(+1.07%) |
Mar 09, 2007 | 39.44 | 39.48 | 39.01 | 39.17 | 55,726 | -0.04(-0.10%) |
Mar 08, 2007 | 39.36 | 39.76 | 39.08 | 39.21 | 54,974 | +0.01(+0.03%) |
Mar 07, 2007 | 39.35 | 39.75 | 38.94 | 39.20 | 137,038 | -0.30(-0.76%) |
Mar 06, 2007 | 38.94 | 39.77 | 38.68 | 39.50 | 98,463 | +0.82(+2.12%) |
Mar 05, 2007 | 38.88 | 39.04 | 38.41 | 38.68 | 92,682 | -0.38(-0.97%) |
Mar 02, 2007 | 38.52 | 39.32 | 38.35 | 39.06 | 100,911 | +0.30(+0.77%) |