Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.15 | 40.35 | 39.00 | 39.00 | 4,240 | -0.10(-0.26%) |
May 30, 2007 | 39.00 | 40.35 | 39.00 | 39.10 | 5,220 | +0.10(+0.26%) |
May 29, 2007 | 39.00 | 40.20 | 39.00 | 39.00 | 3,920 | -0.10(-0.26%) |
May 25, 2007 | 37.60 | 40.00 | 37.60 | 39.10 | 11,780 | -0.90(-2.25%) |
May 24, 2007 | 41.25 | 41.35 | 39.00 | 40.00 | 5,880 | -2.00(-4.76%) |
May 23, 2007 | 42.00 | 42.00 | 41.50 | 42.00 | 580 | -0.66(-1.56%) |
May 22, 2007 | 41.25 | 42.66 | 40.75 | 42.66 | 2,500 | +1.41(+3.43%) |
May 21, 2007 | 40.90 | 42.00 | 40.50 | 41.25 | 3,860 | -0.15(-0.36%) |
May 18, 2007 | 41.00 | 42.45 | 41.00 | 41.40 | 1,960 | -0.10(-0.24%) |
May 17, 2007 | 40.80 | 41.50 | 40.80 | 41.50 | 820 | +0.20(+0.48%) |
May 16, 2007 | 41.25 | 42.00 | 41.00 | 41.30 | 3,360 | -0.50(-1.20%) |
May 15, 2007 | 41.60 | 42.10 | 41.10 | 41.80 | 1,240 | -0.30(-0.71%) |
May 14, 2007 | 40.45 | 42.90 | 40.30 | 42.10 | 3,000 | +2.15(+5.38%) |
May 11, 2007 | 39.25 | 39.95 | 39.15 | 39.95 | 50,400 | +0.20(+0.50%) |
May 10, 2007 | 40.35 | 40.70 | 39.60 | 39.75 | 1,340 | -1.15(-2.81%) |
May 09, 2007 | 39.25 | 40.90 | 39.25 | 40.90 | 1,100 | +1.15(+2.89%) |
May 08, 2007 | 39.30 | 39.75 | 37.00 | 39.75 | 2,200 | -0.05(-0.13%) |
May 07, 2007 | 41.35 | 41.55 | 38.55 | 39.80 | 3,840 | -1.35(-3.28%) |
May 04, 2007 | 40.00 | 42.85 | 39.65 | 41.15 | 5,280 | +0.85(+2.11%) |
May 03, 2007 | 40.50 | 40.50 | 36.65 | 40.30 | 1,220 | -0.40(-0.98%) |
May 02, 2007 | 39.50 | 41.10 | 39.50 | 40.70 | 5,100 | +1.25(+3.17%) |
May 01, 2007 | 38.10 | 40.05 | 37.50 | 39.45 | 6,320 | +1.20(+3.14%) |
Apr 30, 2007 | 37.55 | 38.40 | 37.55 | 38.25 | 1,400 | -0.05(-0.13%) |
Apr 27, 2007 | 37.95 | 38.40 | 37.25 | 38.30 | 2,620 | +0.35(+0.92%) |
Apr 26, 2007 | 37.60 | 37.95 | 37.55 | 37.95 | 2,300 | +0.35(+0.93%) |
Apr 25, 2007 | 37.75 | 38.00 | 37.50 | 37.60 | 1,400 | -0.45(-1.18%) |
Apr 24, 2007 | 37.60 | 38.05 | 37.30 | 38.05 | 10,000 | +0.40(+1.06%) |
Apr 23, 2007 | 37.65 | 38.40 | 37.55 | 37.65 | 3,660 | -0.40(-1.05%) |
Apr 20, 2007 | 37.45 | 38.20 | 37.45 | 38.05 | 1,520 | +0.10(+0.26%) |
Apr 19, 2007 | 38.60 | 38.75 | 37.55 | 37.95 | 1,480 | +0.35(+0.93%) |
Apr 18, 2007 | 38.50 | 38.80 | 37.50 | 37.60 | 2,320 | -1.40(-3.59%) |
Apr 17, 2007 | 38.10 | 39.95 | 38.00 | 39.00 | 3,880 | +0.90(+2.36%) |
Apr 16, 2007 | 37.05 | 38.20 | 36.80 | 38.10 | 2,440 | +0.55(+1.46%) |
Apr 13, 2007 | 37.30 | 37.80 | 37.30 | 37.55 | 5,000 | -0.25(-0.66%) |
Apr 12, 2007 | 36.50 | 38.00 | 36.50 | 37.80 | 4,720 | +0.00(+0.00%) |
Apr 11, 2007 | 38.70 | 38.70 | 36.10 | 37.80 | 2,820 | -1.40(-3.57%) |
Apr 10, 2007 | 39.55 | 39.55 | 38.25 | 39.20 | 1,340 | -0.40(-1.01%) |
Apr 09, 2007 | 39.30 | 39.75 | 39.15 | 39.60 | 660 | -0.20(-0.50%) |
Apr 05, 2007 | 39.55 | 40.10 | 39.30 | 39.80 | 2,200 | -0.30(-0.75%) |
Apr 04, 2007 | 41.00 | 41.20 | 39.95 | 40.10 | 3,360 | -1.40(-3.37%) |
Apr 03, 2007 | 41.75 | 42.25 | 35.00 | 41.50 | 6,360 | -0.25(-0.60%) |
Apr 02, 2007 | 41.35 | 44.30 | 40.65 | 41.75 | 2,500 | +0.90(+2.20%) |
Mar 30, 2007 | 40.45 | 40.95 | 40.05 | 40.85 | 1,820 | -0.10(-0.24%) |
Mar 29, 2007 | 40.75 | 45.35 | 40.50 | 40.95 | 2,220 | +0.20(+0.49%) |
Mar 28, 2007 | 42.60 | 42.85 | 40.50 | 40.75 | 3,380 | -1.80(-4.23%) |
Mar 27, 2007 | 44.60 | 44.60 | 42.35 | 42.55 | 8,820 | -2.80(-6.17%) |
Mar 26, 2007 | 45.00 | 45.50 | 44.55 | 45.35 | 920 | +0.15(+0.33%) |
Mar 23, 2007 | 43.75 | 45.55 | 43.75 | 45.20 | 360 | +0.90(+2.03%) |
Mar 22, 2007 | 43.80 | 44.30 | 43.75 | 44.30 | 580 | +0.05(+0.11%) |
Mar 21, 2007 | 43.75 | 45.60 | 43.10 | 44.25 | 2,500 | +0.50(+1.14%) |
Mar 20, 2007 | 43.10 | 43.75 | 43.10 | 43.75 | 2,180 | +0.25(+0.57%) |
Mar 19, 2007 | 43.15 | 43.95 | 43.15 | 43.50 | 1,120 | +0.00(+0.00%) |
Mar 16, 2007 | 42.55 | 44.00 | 42.55 | 43.50 | 740 | +0.70(+1.64%) |
Mar 15, 2007 | 42.55 | 43.00 | 42.00 | 42.80 | 800 | +0.25(+0.59%) |
Mar 14, 2007 | 42.75 | 43.40 | 41.40 | 42.55 | 3,780 | -0.20(-0.47%) |
Mar 13, 2007 | 44.55 | 44.65 | 42.50 | 42.75 | 2,380 | -1.80(-4.04%) |
Mar 12, 2007 | 44.50 | 44.75 | 43.70 | 44.55 | 1,500 | +1.40(+3.24%) |
Mar 09, 2007 | 43.25 | 44.20 | 42.75 | 43.15 | 1,480 | -0.05(-0.12%) |
Mar 08, 2007 | 41.95 | 43.25 | 41.85 | 43.20 | 2,480 | +1.75(+4.22%) |
Mar 07, 2007 | 42.50 | 43.50 | 41.00 | 41.45 | 1,860 | -1.55(-3.60%) |
Mar 06, 2007 | 43.00 | 43.00 | 42.00 | 43.00 | 2,420 | +0.10(+0.23%) |
Mar 05, 2007 | 43.05 | 43.25 | 35.50 | 42.90 | 3,500 | -0.65(-1.49%) |
Mar 02, 2007 | 43.50 | 43.65 | 41.75 | 43.55 | 2,100 | -0.20(-0.46%) |