Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.29 | 36.71 | 36.18 | 36.48 | 393,042 | +0.19(+0.52%) |
May 30, 2007 | 35.94 | 36.44 | 35.69 | 36.29 | 422,871 | -0.17(-0.46%) |
May 29, 2007 | 36.25 | 36.55 | 36.13 | 36.46 | 215,416 | +0.22(+0.62%) |
May 25, 2007 | 36.05 | 36.55 | 35.88 | 36.24 | 186,933 | +0.28(+0.77%) |
May 24, 2007 | 36.09 | 36.94 | 35.78 | 35.96 | 568,874 | -0.25(-0.69%) |
May 23, 2007 | 36.87 | 37.31 | 36.21 | 36.21 | 396,967 | -0.53(-1.43%) |
May 22, 2007 | 35.96 | 36.87 | 35.96 | 36.74 | 627,544 | +0.55(+1.53%) |
May 21, 2007 | 35.67 | 36.29 | 35.45 | 36.19 | 822,194 | +0.49(+1.37%) |
May 18, 2007 | 34.51 | 35.73 | 34.51 | 35.70 | 647,610 | +1.19(+3.44%) |
May 17, 2007 | 34.87 | 34.91 | 34.32 | 34.51 | 681,685 | -0.38(-1.10%) |
May 16, 2007 | 34.33 | 34.90 | 34.27 | 34.89 | 863,460 | +0.51(+1.48%) |
May 15, 2007 | 35.76 | 35.84 | 34.33 | 34.39 | 981,317 | -1.37(-3.84%) |
May 14, 2007 | 35.54 | 37.27 | 35.48 | 35.76 | 1,450,614 | +0.22(+0.63%) |
May 11, 2007 | 36.56 | 36.08 | 34.34 | 35.54 | 4,421,838 | -6.00(-14.45%) |
May 10, 2007 | 41.90 | 41.91 | 40.84 | 41.54 | 430,496 | -0.30(-0.72%) |
May 09, 2007 | 41.38 | 42.07 | 41.29 | 41.84 | 270,364 | +0.27(+0.64%) |
May 08, 2007 | 41.83 | 41.97 | 40.91 | 41.57 | 307,257 | -0.42(-1.00%) |
May 07, 2007 | 42.18 | 42.25 | 41.51 | 41.99 | 313,649 | -0.05(-0.13%) |
May 04, 2007 | 43.18 | 43.18 | 41.78 | 42.05 | 377,119 | -0.96(-2.24%) |
May 03, 2007 | 42.88 | 44.20 | 42.88 | 43.01 | 350,991 | +0.04(+0.08%) |
May 02, 2007 | 42.27 | 43.23 | 42.20 | 42.97 | 344,823 | +0.78(+1.84%) |
May 01, 2007 | 41.21 | 42.30 | 41.21 | 42.20 | 336,435 | +0.99(+2.40%) |
Apr 30, 2007 | 40.88 | 41.64 | 40.85 | 41.21 | 397,304 | +0.33(+0.81%) |
Apr 27, 2007 | 40.95 | 41.18 | 40.33 | 40.88 | 193,661 | -0.12(-0.28%) |
Apr 26, 2007 | 39.51 | 41.17 | 39.51 | 40.99 | 243,226 | +0.74(+1.84%) |
Apr 25, 2007 | 39.93 | 40.66 | 39.75 | 40.25 | 245,020 | +0.54(+1.37%) |
Apr 24, 2007 | 39.90 | 39.90 | 39.34 | 39.71 | 205,772 | -0.28(-0.69%) |
Apr 23, 2007 | 39.99 | 40.48 | 39.72 | 39.99 | 413,564 | -0.06(-0.16%) |
Apr 20, 2007 | 40.49 | 40.62 | 39.78 | 40.05 | 460,437 | +0.27(+0.67%) |
Apr 19, 2007 | 40.02 | 40.20 | 39.59 | 39.78 | 241,544 | -0.54(-1.35%) |
Apr 18, 2007 | 40.74 | 40.81 | 40.28 | 40.33 | 168,543 | -0.45(-1.09%) |
Apr 17, 2007 | 41.23 | 41.38 | 40.53 | 40.77 | 267,784 | -0.49(-1.19%) |
Apr 16, 2007 | 40.55 | 41.32 | 40.37 | 41.26 | 430,272 | +0.77(+1.89%) |
Apr 13, 2007 | 40.66 | 41.13 | 40.33 | 40.49 | 360,298 | -0.30(-0.74%) |
Apr 12, 2007 | 40.13 | 40.80 | 39.87 | 40.80 | 372,745 | +0.61(+1.51%) |
Apr 11, 2007 | 40.48 | 40.63 | 40.08 | 40.19 | 500,807 | -0.29(-0.71%) |
Apr 10, 2007 | 40.58 | 40.94 | 40.35 | 40.48 | 361,195 | -0.15(-0.37%) |
Apr 09, 2007 | 40.75 | 41.03 | 40.38 | 40.63 | 291,670 | -0.21(-0.52%) |
Apr 05, 2007 | 40.94 | 41.07 | 40.67 | 40.84 | 163,721 | -0.09(-0.22%) |
Apr 04, 2007 | 40.73 | 41.15 | 40.34 | 40.93 | 306,360 | +0.04(+0.09%) |
Apr 03, 2007 | 41.59 | 41.73 | 40.58 | 40.90 | 553,063 | -0.61(-1.46%) |
Apr 02, 2007 | 41.24 | 41.71 | 41.00 | 41.50 | 317,461 | +0.25(+0.61%) |
Mar 30, 2007 | 41.17 | 41.74 | 40.93 | 41.25 | 494,415 | +0.08(+0.19%) |
Mar 29, 2007 | 40.95 | 41.20 | 40.70 | 41.17 | 396,743 | +0.48(+1.18%) |
Mar 28, 2007 | 39.48 | 40.72 | 39.42 | 40.69 | 707,813 | +1.12(+2.84%) |
Mar 27, 2007 | 39.63 | 39.73 | 39.20 | 39.57 | 231,564 | -0.29(-0.72%) |
Mar 26, 2007 | 39.87 | 40.23 | 38.99 | 39.85 | 336,637 | -0.08(-0.20%) |
Mar 23, 2007 | 40.08 | 40.24 | 39.59 | 39.93 | 199,829 | -0.07(-0.18%) |
Mar 22, 2007 | 40.24 | 40.82 | 39.72 | 40.00 | 287,857 | -0.11(-0.27%) |
Mar 21, 2007 | 39.27 | 40.35 | 39.18 | 40.11 | 235,040 | +1.03(+2.62%) |
Mar 20, 2007 | 39.06 | 39.40 | 38.64 | 39.09 | 281,129 | -0.12(-0.32%) |
Mar 19, 2007 | 38.74 | 39.34 | 38.55 | 39.21 | 325,760 | +0.65(+1.69%) |
Mar 16, 2007 | 38.11 | 38.61 | 37.90 | 38.56 | 546,335 | +0.39(+1.03%) |
Mar 15, 2007 | 37.95 | 38.33 | 37.86 | 38.17 | 256,571 | +0.27(+0.71%) |
Mar 14, 2007 | 37.54 | 38.27 | 37.32 | 37.90 | 523,795 | +0.37(+0.97%) |
Mar 13, 2007 | 38.62 | 38.94 | 37.47 | 37.53 | 565,847 | -1.09(-2.82%) |
Mar 12, 2007 | 38.04 | 38.99 | 37.96 | 38.62 | 459,316 | +0.07(+0.18%) |
Mar 09, 2007 | 38.80 | 39.17 | 38.06 | 38.55 | 449,784 | -0.16(-0.41%) |
Mar 08, 2007 | 38.26 | 38.88 | 38.17 | 38.71 | 674,060 | +0.58(+1.52%) |
Mar 07, 2007 | 38.17 | 38.70 | 37.52 | 38.13 | 917,398 | -0.21(-0.56%) |
Mar 06, 2007 | 37.93 | 38.58 | 37.63 | 38.35 | 553,063 | +0.61(+1.61%) |
Mar 05, 2007 | 37.41 | 38.89 | 36.78 | 37.74 | 1,564,882 | +1.55(+4.29%) |
Mar 02, 2007 | 36.12 | 38.35 | 35.96 | 36.19 | 2,159,436 | -4.23(-10.46%) |