Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.00 | 41.11 | 40.41 | 40.95 | 256,557 | +0.10(+0.24%) |
May 30, 2007 | 41.05 | 41.15 | 40.39 | 40.85 | 287,872 | -0.12(-0.29%) |
May 29, 2007 | 41.19 | 41.66 | 40.50 | 40.97 | 184,183 | -0.14(-0.34%) |
May 25, 2007 | 40.90 | 41.41 | 40.85 | 41.11 | 157,193 | +0.23(+0.56%) |
May 24, 2007 | 41.73 | 41.78 | 40.53 | 40.88 | 160,997 | -0.72(-1.73%) |
May 23, 2007 | 41.54 | 41.93 | 41.41 | 41.60 | 125,033 | +0.01(+0.02%) |
May 22, 2007 | 41.26 | 41.94 | 41.08 | 41.59 | 172,766 | +0.50(+1.22%) |
May 21, 2007 | 40.50 | 41.46 | 40.00 | 41.09 | 230,773 | +0.66(+1.63%) |
May 18, 2007 | 40.16 | 40.62 | 39.77 | 40.43 | 249,451 | +0.53(+1.33%) |
May 17, 2007 | 40.00 | 40.85 | 39.81 | 39.90 | 108,686 | -0.31(-0.77%) |
May 16, 2007 | 39.63 | 40.24 | 39.63 | 40.21 | 182,412 | +0.62(+1.57%) |
May 15, 2007 | 40.31 | 40.49 | 39.51 | 39.59 | 218,130 | -0.84(-2.08%) |
May 14, 2007 | 41.54 | 41.90 | 40.00 | 40.43 | 242,097 | -0.91(-2.20%) |
May 11, 2007 | 40.90 | 41.64 | 40.75 | 41.34 | 172,567 | +0.40(+0.98%) |
May 10, 2007 | 41.44 | 41.75 | 40.94 | 40.94 | 169,598 | -0.73(-1.75%) |
May 09, 2007 | 41.40 | 41.74 | 41.00 | 41.67 | 189,306 | +0.07(+0.17%) |
May 08, 2007 | 41.78 | 41.78 | 41.31 | 41.60 | 188,403 | +0.05(+0.12%) |
May 07, 2007 | 41.17 | 41.70 | 41.14 | 41.55 | 255,617 | +0.18(+0.44%) |
May 04, 2007 | 40.69 | 41.44 | 40.65 | 41.37 | 162,238 | +0.76(+1.87%) |
May 03, 2007 | 40.51 | 40.90 | 39.98 | 40.61 | 158,286 | +0.00(+0.00%) |
May 02, 2007 | 39.97 | 41.00 | 39.97 | 40.61 | 146,798 | +0.54(+1.35%) |
May 01, 2007 | 40.43 | 40.46 | 39.67 | 40.07 | 169,210 | -0.40(-0.99%) |
Apr 30, 2007 | 42.15 | 42.20 | 40.47 | 40.47 | 312,478 | -1.48(-3.53%) |
Apr 27, 2007 | 41.78 | 42.05 | 41.60 | 41.95 | 157,773 | -0.12(-0.29%) |
Apr 26, 2007 | 41.94 | 42.18 | 41.52 | 42.07 | 153,759 | +0.03(+0.07%) |
Apr 25, 2007 | 42.00 | 42.44 | 41.89 | 42.04 | 165,847 | +0.15(+0.36%) |
Apr 24, 2007 | 41.80 | 42.00 | 41.65 | 41.89 | 285,188 | +0.28(+0.67%) |
Apr 23, 2007 | 41.49 | 41.79 | 41.43 | 41.61 | 199,577 | +0.39(+0.95%) |
Apr 20, 2007 | 40.63 | 41.26 | 40.41 | 41.22 | 291,893 | +1.23(+3.08%) |
Apr 19, 2007 | 39.67 | 40.12 | 39.58 | 39.99 | 168,540 | +0.14(+0.35%) |
Apr 18, 2007 | 40.44 | 40.75 | 39.75 | 39.85 | 267,352 | -0.58(-1.43%) |
Apr 17, 2007 | 39.22 | 40.73 | 38.87 | 40.43 | 483,925 | +1.09(+2.77%) |
Apr 16, 2007 | 39.54 | 39.74 | 39.04 | 39.34 | 130,423 | +0.03(+0.08%) |
Apr 13, 2007 | 38.99 | 39.34 | 38.72 | 39.31 | 126,635 | +0.26(+0.67%) |
Apr 12, 2007 | 38.90 | 39.10 | 38.72 | 39.05 | 207,179 | -0.15(-0.38%) |
Apr 11, 2007 | 39.71 | 39.76 | 38.93 | 39.20 | 209,447 | -0.42(-1.06%) |
Apr 10, 2007 | 39.50 | 40.13 | 39.50 | 39.62 | 193,379 | +0.06(+0.15%) |
Apr 09, 2007 | 40.72 | 40.72 | 39.51 | 39.56 | 185,457 | -0.97(-2.39%) |
Apr 05, 2007 | 40.40 | 40.64 | 40.17 | 40.53 | 102,592 | +0.03(+0.07%) |
Apr 04, 2007 | 40.50 | 40.81 | 40.28 | 40.50 | 136,560 | +0.07(+0.17%) |
Apr 03, 2007 | 39.88 | 40.50 | 39.88 | 40.43 | 210,715 | +0.55(+1.38%) |
Apr 02, 2007 | 39.99 | 39.99 | 39.22 | 39.88 | 180,596 | -0.12(-0.30%) |
Mar 30, 2007 | 40.25 | 40.25 | 39.40 | 40.00 | 115,692 | -0.22(-0.55%) |
Mar 29, 2007 | 40.66 | 40.68 | 39.56 | 40.22 | 196,397 | -0.26(-0.64%) |
Mar 28, 2007 | 40.57 | 40.96 | 40.29 | 40.48 | 190,846 | -0.32(-0.78%) |
Mar 27, 2007 | 41.28 | 41.70 | 40.55 | 40.80 | 175,647 | -0.33(-0.80%) |
Mar 26, 2007 | 42.20 | 42.20 | 40.87 | 41.13 | 262,732 | -0.78(-1.86%) |
Mar 23, 2007 | 41.24 | 42.08 | 40.98 | 41.91 | 347,565 | +0.91(+2.22%) |
Mar 22, 2007 | 40.59 | 41.18 | 40.55 | 41.00 | 311,095 | +0.43(+1.06%) |
Mar 21, 2007 | 39.90 | 40.58 | 39.88 | 40.57 | 163,934 | +0.89(+2.24%) |
Mar 20, 2007 | 39.17 | 39.91 | 38.80 | 39.68 | 193,372 | +0.68(+1.74%) |
Mar 19, 2007 | 38.86 | 39.19 | 38.52 | 39.00 | 150,986 | +0.58(+1.51%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.11 | 38.42 | 316,421 | -0.12(-0.31%) |
Mar 15, 2007 | 38.37 | 38.95 | 38.18 | 38.54 | 186,337 | +0.16(+0.42%) |
Mar 14, 2007 | 38.28 | 39.00 | 37.50 | 38.38 | 389,763 | +0.15(+0.39%) |
Mar 13, 2007 | 38.96 | 38.92 | 38.07 | 38.23 | 289,876 | -0.73(-1.87%) |
Mar 12, 2007 | 39.00 | 39.28 | 38.41 | 38.96 | 205,205 | -0.13(-0.33%) |
Mar 09, 2007 | 39.45 | 39.45 | 38.77 | 39.09 | 198,852 | +0.05(+0.13%) |
Mar 08, 2007 | 39.20 | 39.44 | 38.92 | 39.04 | 418,359 | +0.02(+0.05%) |
Mar 07, 2007 | 39.29 | 39.30 | 38.88 | 39.02 | 298,789 | -0.21(-0.54%) |
Mar 06, 2007 | 38.96 | 39.50 | 38.77 | 39.23 | 210,879 | +0.53(+1.37%) |
Mar 05, 2007 | 39.12 | 39.70 | 38.59 | 38.70 | 293,882 | -0.84(-2.12%) |
Mar 02, 2007 | 40.25 | 40.59 | 39.25 | 39.54 | 386,646 | -0.97(-2.39%) |