Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.01 | 43.09 | 42.55 | 42.93 | 202,067 | -0.06(-0.14%) |
May 30, 2007 | 42.67 | 43.07 | 42.55 | 42.99 | 263,592 | +0.12(+0.28%) |
May 29, 2007 | 42.95 | 43.60 | 42.40 | 42.87 | 684,405 | +0.04(+0.09%) |
May 25, 2007 | 43.70 | 44.60 | 42.27 | 42.83 | 3,909,561 | +3.31(+8.38%) |
May 24, 2007 | 40.13 | 40.70 | 39.46 | 39.52 | 486,245 | -0.44(-1.10%) |
May 23, 2007 | 40.36 | 40.70 | 39.93 | 39.96 | 246,526 | -0.30(-0.75%) |
May 22, 2007 | 39.78 | 40.61 | 39.32 | 40.26 | 236,636 | +0.58(+1.46%) |
May 21, 2007 | 38.50 | 39.73 | 38.38 | 39.68 | 343,784 | +1.01(+2.61%) |
May 18, 2007 | 38.55 | 38.79 | 38.20 | 38.67 | 242,265 | +0.16(+0.42%) |
May 17, 2007 | 39.01 | 39.04 | 38.06 | 38.51 | 252,118 | -0.68(-1.74%) |
May 16, 2007 | 39.31 | 39.43 | 38.75 | 39.19 | 144,301 | -0.08(-0.20%) |
May 15, 2007 | 39.62 | 40.32 | 39.21 | 39.27 | 221,353 | -0.46(-1.16%) |
May 14, 2007 | 39.86 | 40.14 | 39.44 | 39.73 | 259,210 | -0.24(-0.60%) |
May 11, 2007 | 40.01 | 40.84 | 39.79 | 39.97 | 288,386 | -0.14(-0.35%) |
May 10, 2007 | 41.00 | 41.00 | 40.01 | 40.11 | 146,391 | -0.98(-2.39%) |
May 09, 2007 | 41.04 | 41.65 | 40.63 | 41.09 | 179,396 | -0.07(-0.17%) |
May 08, 2007 | 41.14 | 41.65 | 40.52 | 41.16 | 195,929 | -0.07(-0.17%) |
May 07, 2007 | 40.91 | 41.75 | 40.75 | 41.23 | 142,123 | +0.33(+0.81%) |
May 04, 2007 | 41.58 | 41.65 | 40.75 | 40.90 | 156,740 | -0.67(-1.61%) |
May 03, 2007 | 40.96 | 41.68 | 40.54 | 41.57 | 277,821 | +0.68(+1.66%) |
May 02, 2007 | 40.27 | 41.08 | 40.16 | 40.89 | 301,830 | +0.76(+1.89%) |
May 01, 2007 | 39.56 | 40.15 | 39.05 | 40.13 | 217,021 | +0.53(+1.34%) |
Apr 30, 2007 | 40.29 | 40.37 | 39.55 | 39.60 | 258,753 | -0.69(-1.71%) |
Apr 27, 2007 | 41.05 | 41.07 | 40.25 | 40.29 | 199,534 | -0.99(-2.40%) |
Apr 26, 2007 | 41.53 | 41.64 | 40.71 | 41.28 | 153,666 | -0.12(-0.29%) |
Apr 25, 2007 | 40.91 | 41.63 | 40.91 | 41.40 | 141,099 | +0.38(+0.93%) |
Apr 24, 2007 | 41.24 | 41.24 | 40.51 | 41.02 | 63,223 | -0.22(-0.53%) |
Apr 23, 2007 | 41.42 | 42.00 | 41.01 | 41.24 | 97,969 | -0.42(-1.01%) |
Apr 20, 2007 | 41.84 | 42.00 | 41.38 | 41.66 | 302,995 | +0.20(+0.48%) |
Apr 19, 2007 | 41.72 | 41.72 | 40.81 | 41.46 | 191,156 | -0.55(-1.31%) |
Apr 18, 2007 | 42.14 | 42.39 | 41.80 | 42.01 | 207,990 | -0.27(-0.64%) |
Apr 17, 2007 | 42.09 | 43.25 | 42.01 | 42.28 | 344,039 | +0.31(+0.74%) |
Apr 16, 2007 | 41.15 | 41.99 | 40.74 | 41.97 | 552,251 | +2.58(+6.55%) |
Apr 13, 2007 | 39.30 | 39.39 | 38.93 | 39.39 | 205,215 | +0.09(+0.23%) |
Apr 12, 2007 | 39.55 | 39.59 | 39.18 | 39.30 | 298,385 | -0.28(-0.71%) |
Apr 11, 2007 | 40.45 | 40.52 | 39.50 | 39.58 | 353,377 | -0.94(-2.32%) |
Apr 10, 2007 | 39.86 | 40.53 | 39.86 | 40.52 | 268,212 | +0.57(+1.43%) |
Apr 09, 2007 | 39.96 | 40.23 | 39.67 | 39.95 | 108,942 | -0.09(-0.22%) |
Apr 05, 2007 | 40.03 | 40.31 | 39.97 | 40.04 | 86,500 | -0.08(-0.20%) |
Apr 04, 2007 | 40.06 | 40.27 | 39.95 | 40.12 | 259,745 | -0.03(-0.07%) |
Apr 03, 2007 | 39.14 | 40.15 | 39.14 | 40.15 | 229,275 | +1.05(+2.69%) |
Apr 02, 2007 | 38.85 | 39.14 | 38.67 | 39.10 | 171,478 | +0.28(+0.72%) |
Mar 30, 2007 | 38.64 | 38.87 | 38.11 | 38.82 | 200,741 | +0.29(+0.75%) |
Mar 29, 2007 | 38.42 | 38.95 | 38.20 | 38.53 | 243,597 | +0.72(+1.90%) |
Mar 28, 2007 | 38.05 | 38.23 | 37.28 | 37.81 | 275,142 | -0.43(-1.12%) |
Mar 27, 2007 | 38.23 | 38.43 | 37.71 | 38.24 | 145,813 | -0.08(-0.21%) |
Mar 26, 2007 | 38.43 | 38.59 | 37.58 | 38.32 | 145,519 | -0.18(-0.47%) |
Mar 23, 2007 | 38.00 | 38.69 | 38.00 | 38.50 | 230,479 | +0.44(+1.16%) |
Mar 22, 2007 | 36.56 | 38.61 | 36.50 | 38.06 | 586,083 | +1.47(+4.02%) |
Mar 21, 2007 | 36.12 | 36.95 | 35.65 | 36.59 | 220,968 | +0.51(+1.41%) |
Mar 20, 2007 | 36.56 | 36.65 | 35.91 | 36.08 | 256,090 | -0.59(-1.61%) |
Mar 19, 2007 | 36.28 | 36.92 | 36.02 | 36.67 | 234,421 | +0.77(+2.14%) |
Mar 16, 2007 | 36.90 | 37.42 | 35.70 | 35.90 | 436,136 | -1.05(-2.84%) |
Mar 15, 2007 | 36.72 | 37.14 | 36.60 | 36.95 | 136,131 | +0.08(+0.22%) |
Mar 14, 2007 | 36.85 | 37.63 | 36.20 | 36.87 | 354,395 | -0.08(-0.22%) |
Mar 13, 2007 | 38.50 | 38.38 | 36.74 | 36.95 | 253,881 | -1.55(-4.03%) |
Mar 12, 2007 | 38.44 | 38.86 | 37.92 | 38.50 | 139,008 | +0.12(+0.31%) |
Mar 09, 2007 | 37.98 | 38.56 | 37.89 | 38.38 | 267,625 | +0.63(+1.67%) |
Mar 08, 2007 | 37.88 | 38.17 | 37.56 | 37.75 | 224,998 | +0.11(+0.29%) |
Mar 07, 2007 | 37.99 | 38.20 | 37.51 | 37.64 | 132,483 | -0.46(-1.21%) |
Mar 06, 2007 | 37.27 | 38.35 | 37.27 | 38.10 | 320,703 | +1.09(+2.95%) |
Mar 05, 2007 | 37.54 | 37.92 | 36.98 | 37.01 | 279,595 | -0.62(-1.65%) |
Mar 02, 2007 | 39.02 | 39.02 | 37.62 | 37.63 | 381,029 | -1.50(-3.83%) |