Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.78 | 40.10 | 39.14 | 39.91 | 948,975 | +0.27(+0.68%) |
May 30, 2007 | 38.71 | 39.75 | 38.17 | 39.64 | 1,065,500 | +0.97(+2.51%) |
May 29, 2007 | 38.04 | 38.94 | 37.77 | 38.67 | 1,073,200 | +0.63(+1.66%) |
May 25, 2007 | 37.58 | 38.14 | 37.58 | 38.04 | 493,400 | +0.72(+1.93%) |
May 24, 2007 | 38.31 | 38.90 | 36.93 | 37.32 | 689,000 | -1.20(-3.12%) |
May 23, 2007 | 38.83 | 39.50 | 38.29 | 38.52 | 1,087,100 | -0.38(-0.98%) |
May 22, 2007 | 39.52 | 39.72 | 38.77 | 38.90 | 463,900 | -0.62(-1.57%) |
May 21, 2007 | 39.08 | 39.60 | 39.07 | 39.52 | 693,243 | +0.69(+1.78%) |
May 18, 2007 | 38.33 | 38.90 | 38.11 | 38.83 | 685,600 | +0.51(+1.33%) |
May 17, 2007 | 37.40 | 38.68 | 37.47 | 38.32 | 809,610 | +0.92(+2.46%) |
May 16, 2007 | 37.94 | 37.97 | 37.11 | 37.40 | 682,500 | -0.32(-0.85%) |
May 15, 2007 | 38.05 | 38.44 | 37.46 | 37.72 | 600,800 | -0.41(-1.08%) |
May 14, 2007 | 38.47 | 38.51 | 37.41 | 38.13 | 886,286 | -0.34(-0.88%) |
May 11, 2007 | 36.80 | 38.67 | 36.80 | 38.47 | 1,000,310 | +1.82(+4.97%) |
May 10, 2007 | 37.18 | 37.50 | 36.50 | 36.65 | 960,400 | -0.52(-1.40%) |
May 09, 2007 | 36.63 | 37.64 | 36.28 | 37.17 | 1,251,000 | +0.54(+1.47%) |
May 08, 2007 | 36.15 | 36.67 | 35.34 | 36.63 | 1,195,400 | +0.46(+1.27%) |
May 07, 2007 | 36.71 | 36.52 | 35.89 | 36.17 | 839,036 | -0.54(-1.47%) |
May 04, 2007 | 34.51 | 36.72 | 34.25 | 36.71 | 2,075,593 | +2.20(+6.37%) |
May 03, 2007 | 33.61 | 34.78 | 33.59 | 34.51 | 1,585,300 | +0.90(+2.68%) |
May 02, 2007 | 32.25 | 33.84 | 32.10 | 33.61 | 2,110,300 | +1.80(+5.66%) |
May 01, 2007 | 31.63 | 31.81 | 31.07 | 31.81 | 802,400 | +0.18(+0.57%) |
Apr 30, 2007 | 31.97 | 32.63 | 31.48 | 31.63 | 826,600 | -0.34(-1.06%) |
Apr 27, 2007 | 31.77 | 32.17 | 31.35 | 31.97 | 736,400 | +0.21(+0.66%) |
Apr 26, 2007 | 31.16 | 32.00 | 31.10 | 31.76 | 425,300 | +0.60(+1.93%) |
Apr 25, 2007 | 30.62 | 31.32 | 30.39 | 31.16 | 776,700 | +0.79(+2.60%) |
Apr 24, 2007 | 30.54 | 30.89 | 30.19 | 30.37 | 897,400 | -0.11(-0.36%) |
Apr 23, 2007 | 30.37 | 31.14 | 30.37 | 30.48 | 609,000 | +0.07(+0.23%) |
Apr 20, 2007 | 30.83 | 30.92 | 30.03 | 30.41 | 451,500 | +0.17(+0.56%) |
Apr 19, 2007 | 29.98 | 30.65 | 29.75 | 30.24 | 898,798 | +0.27(+0.90%) |
Apr 18, 2007 | 30.30 | 30.32 | 29.97 | 29.97 | 298,847 | -0.46(-1.51%) |
Apr 17, 2007 | 31.16 | 31.36 | 30.40 | 30.43 | 382,110 | -0.67(-2.15%) |
Apr 16, 2007 | 30.81 | 31.29 | 30.79 | 31.10 | 323,700 | +0.30(+0.97%) |
Apr 13, 2007 | 30.60 | 30.90 | 30.35 | 30.80 | 758,800 | +0.40(+1.32%) |
Apr 12, 2007 | 29.48 | 30.42 | 29.38 | 30.40 | 413,600 | +0.93(+3.16%) |
Apr 11, 2007 | 29.83 | 29.93 | 29.34 | 29.47 | 462,360 | -0.39(-1.31%) |
Apr 10, 2007 | 29.49 | 30.05 | 29.49 | 29.86 | 447,800 | +0.36(+1.22%) |
Apr 09, 2007 | 29.30 | 29.88 | 29.19 | 29.50 | 623,900 | +0.20(+0.68%) |
Apr 05, 2007 | 28.89 | 29.38 | 28.76 | 29.30 | 336,100 | +0.51(+1.77%) |
Apr 04, 2007 | 29.00 | 29.10 | 28.60 | 28.79 | 304,200 | -0.35(-1.20%) |
Apr 03, 2007 | 28.95 | 29.33 | 28.60 | 29.14 | 380,900 | +0.19(+0.66%) |
Apr 02, 2007 | 28.54 | 28.95 | 28.42 | 28.95 | 368,600 | +0.30(+1.05%) |
Mar 30, 2007 | 29.00 | 29.10 | 28.58 | 28.65 | 430,200 | -0.52(-1.78%) |
Mar 29, 2007 | 29.00 | 29.37 | 28.72 | 29.17 | 498,500 | +0.27(+0.93%) |
Mar 28, 2007 | 29.33 | 29.48 | 28.80 | 28.90 | 672,900 | -0.46(-1.57%) |
Mar 27, 2007 | 29.25 | 29.54 | 28.85 | 29.36 | 719,700 | +0.09(+0.31%) |
Mar 26, 2007 | 29.00 | 29.57 | 28.90 | 29.27 | 1,068,800 | +0.37(+1.28%) |
Mar 23, 2007 | 27.90 | 28.97 | 27.90 | 28.90 | 1,033,227 | +1.01(+3.62%) |
Mar 22, 2007 | 28.00 | 28.03 | 27.58 | 27.89 | 848,382 | +0.26(+0.94%) |
Mar 21, 2007 | 26.91 | 27.82 | 26.91 | 27.63 | 671,100 | +0.73(+2.71%) |
Mar 20, 2007 | 26.72 | 27.11 | 26.53 | 26.90 | 560,900 | +0.18(+0.67%) |
Mar 19, 2007 | 26.23 | 26.77 | 26.15 | 26.72 | 483,200 | +0.87(+3.37%) |
Mar 16, 2007 | 25.81 | 26.25 | 25.69 | 25.85 | 662,600 | +0.04(+0.15%) |
Mar 15, 2007 | 25.59 | 25.90 | 25.52 | 25.81 | 523,200 | +0.10(+0.39%) |
Mar 14, 2007 | 25.47 | 25.76 | 25.22 | 25.71 | 492,404 | +0.25(+0.98%) |
Mar 13, 2007 | 26.00 | 26.32 | 25.40 | 25.46 | 549,600 | -0.54(-2.08%) |
Mar 12, 2007 | 25.71 | 26.02 | 25.63 | 26.00 | 261,000 | -0.04(-0.15%) |
Mar 09, 2007 | 26.50 | 26.59 | 25.96 | 26.04 | 479,100 | -0.19(-0.72%) |
Mar 08, 2007 | 26.34 | 26.57 | 25.95 | 26.23 | 716,300 | +0.53(+2.06%) |
Mar 07, 2007 | 25.30 | 26.35 | 25.30 | 25.70 | 759,100 | +0.38(+1.50%) |
Mar 06, 2007 | 25.26 | 25.59 | 25.16 | 25.32 | 701,600 | +0.18(+0.72%) |
Mar 05, 2007 | 25.50 | 25.86 | 25.09 | 25.14 | 760,000 | -0.75(-2.90%) |
Mar 02, 2007 | 26.85 | 27.03 | 25.89 | 25.89 | 430,200 | -1.01(-3.75%) |