Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.81 | 38.20 | 37.81 | 38.04 | 1,363,722 | -0.04(-0.09%) |
May 30, 2007 | 37.59 | 38.07 | 37.34 | 38.07 | 1,388,730 | +0.48(+1.29%) |
May 29, 2007 | 37.78 | 37.90 | 37.50 | 37.59 | 901,711 | -0.14(-0.38%) |
May 25, 2007 | 37.60 | 37.78 | 37.52 | 37.73 | 913,905 | +0.27(+0.73%) |
May 24, 2007 | 37.53 | 37.69 | 37.46 | 37.46 | 1,409,036 | -0.08(-0.21%) |
May 23, 2007 | 37.64 | 37.74 | 37.47 | 37.54 | 1,276,149 | -0.19(-0.52%) |
May 22, 2007 | 37.57 | 37.86 | 37.53 | 37.73 | 1,519,203 | +0.20(+0.54%) |
May 21, 2007 | 37.27 | 37.86 | 37.20 | 37.53 | 2,650,673 | +0.17(+0.46%) |
May 18, 2007 | 37.40 | 37.52 | 37.29 | 37.36 | 1,489,548 | -0.01(-0.02%) |
May 17, 2007 | 37.73 | 37.76 | 37.34 | 37.37 | 1,684,951 | -0.55(-1.45%) |
May 16, 2007 | 37.57 | 37.91 | 37.52 | 37.91 | 1,011,878 | +0.33(+0.88%) |
May 15, 2007 | 37.76 | 37.95 | 37.56 | 37.58 | 1,444,650 | -0.19(-0.52%) |
May 14, 2007 | 37.91 | 37.99 | 37.63 | 37.78 | 1,739,400 | -0.14(-0.36%) |
May 11, 2007 | 38.12 | 38.25 | 37.69 | 37.91 | 2,030,619 | -0.28(-0.74%) |
May 10, 2007 | 38.25 | 38.59 | 37.83 | 38.20 | 5,707,645 | -1.49(-3.75%) |
May 09, 2007 | 39.92 | 39.94 | 39.57 | 39.68 | 2,151,801 | -0.24(-0.60%) |
May 08, 2007 | 40.17 | 40.34 | 39.79 | 39.92 | 1,175,675 | -0.40(-0.98%) |
May 07, 2007 | 40.15 | 40.34 | 40.09 | 40.32 | 623,451 | +0.23(+0.58%) |
May 04, 2007 | 39.90 | 40.14 | 39.82 | 40.09 | 997,051 | +0.20(+0.51%) |
May 03, 2007 | 39.87 | 40.05 | 39.75 | 39.88 | 1,205,187 | +0.02(+0.05%) |
May 02, 2007 | 39.70 | 39.93 | 39.63 | 39.86 | 957,834 | +0.17(+0.44%) |
May 01, 2007 | 39.65 | 39.81 | 39.44 | 39.69 | 913,570 | +0.03(+0.07%) |
Apr 30, 2007 | 39.42 | 39.88 | 39.35 | 39.66 | 2,213,883 | +0.31(+0.79%) |
Apr 27, 2007 | 39.43 | 39.54 | 39.20 | 39.35 | 816,764 | -0.19(-0.49%) |
Apr 26, 2007 | 39.68 | 39.80 | 39.38 | 39.55 | 897,063 | -0.22(-0.56%) |
Apr 25, 2007 | 39.47 | 39.79 | 39.40 | 39.77 | 990,261 | +0.32(+0.82%) |
Apr 24, 2007 | 39.58 | 39.59 | 39.20 | 39.44 | 869,802 | -0.01(-0.04%) |
Apr 23, 2007 | 39.34 | 39.57 | 39.31 | 39.46 | 1,357,389 | +0.13(+0.33%) |
Apr 20, 2007 | 38.97 | 39.41 | 38.77 | 39.33 | 2,462,072 | +0.38(+0.98%) |
Apr 19, 2007 | 38.90 | 39.10 | 38.56 | 38.95 | 3,111,852 | -0.40(-1.01%) |
Apr 18, 2007 | 39.21 | 39.56 | 39.13 | 39.34 | 1,186,761 | -0.01(-0.02%) |
Apr 17, 2007 | 39.26 | 39.47 | 39.15 | 39.35 | 1,404,186 | +0.02(+0.06%) |
Apr 16, 2007 | 39.44 | 39.55 | 39.13 | 39.33 | 2,883,048 | -0.64(-1.59%) |
Apr 13, 2007 | 39.73 | 40.00 | 39.62 | 39.96 | 1,080,473 | +0.32(+0.80%) |
Apr 12, 2007 | 39.73 | 39.89 | 39.47 | 39.65 | 2,454,450 | -0.24(-0.60%) |
Apr 11, 2007 | 39.93 | 40.03 | 39.80 | 39.88 | 872,333 | -0.09(-0.23%) |
Apr 10, 2007 | 40.03 | 40.13 | 39.85 | 39.98 | 1,634,360 | +0.04(+0.11%) |
Apr 09, 2007 | 40.53 | 40.63 | 39.79 | 39.93 | 2,799,780 | -0.63(-1.57%) |
Apr 05, 2007 | 40.25 | 40.95 | 40.21 | 40.57 | 3,379,719 | +0.39(+0.97%) |
Apr 04, 2007 | 40.28 | 40.30 | 40.06 | 40.18 | 1,792,890 | -0.04(-0.11%) |
Apr 03, 2007 | 40.27 | 40.35 | 40.11 | 40.22 | 2,258,920 | +0.13(+0.32%) |
Apr 02, 2007 | 39.69 | 40.51 | 39.69 | 40.09 | 2,090,135 | +0.65(+1.65%) |
Mar 30, 2007 | 39.52 | 39.76 | 39.20 | 39.44 | 1,732,333 | +0.01(+0.04%) |
Mar 29, 2007 | 39.78 | 39.92 | 39.36 | 39.43 | 1,784,714 | -0.40(-1.01%) |
Mar 28, 2007 | 39.18 | 40.68 | 39.11 | 39.83 | 3,875,681 | +0.56(+1.43%) |
Mar 27, 2007 | 39.33 | 39.49 | 39.08 | 39.27 | 1,009,523 | -0.17(-0.42%) |
Mar 26, 2007 | 39.26 | 39.47 | 39.15 | 39.44 | 1,556,446 | +0.25(+0.63%) |
Mar 23, 2007 | 39.15 | 39.34 | 38.97 | 39.19 | 1,027,260 | +0.06(+0.17%) |
Mar 22, 2007 | 38.76 | 39.16 | 38.74 | 39.13 | 1,271,985 | +0.35(+0.89%) |
Mar 21, 2007 | 38.64 | 38.95 | 38.36 | 38.78 | 1,654,064 | +0.14(+0.35%) |
Mar 20, 2007 | 38.70 | 38.74 | 38.43 | 38.64 | 1,246,210 | -0.01(-0.04%) |
Mar 19, 2007 | 38.71 | 38.81 | 38.56 | 38.66 | 998,714 | +0.06(+0.17%) |
Mar 16, 2007 | 38.79 | 38.79 | 38.51 | 38.59 | 1,618,839 | -0.19(-0.50%) |
Mar 15, 2007 | 38.64 | 38.97 | 38.52 | 38.79 | 1,218,494 | +0.22(+0.56%) |
Mar 14, 2007 | 38.53 | 38.70 | 38.07 | 38.57 | 1,685,633 | +0.03(+0.07%) |
Mar 13, 2007 | 39.34 | 39.39 | 38.53 | 38.54 | 1,971,237 | -0.79(-2.02%) |
Mar 12, 2007 | 39.36 | 39.55 | 39.18 | 39.34 | 1,269,213 | -0.09(-0.22%) |
Mar 09, 2007 | 39.47 | 39.47 | 39.21 | 39.42 | 1,319,239 | +0.13(+0.33%) |
Mar 08, 2007 | 39.23 | 39.51 | 39.11 | 39.29 | 1,281,408 | +0.26(+0.67%) |
Mar 07, 2007 | 39.26 | 39.47 | 38.91 | 39.03 | 2,096,786 | -0.32(-0.81%) |
Mar 06, 2007 | 38.90 | 39.44 | 38.72 | 39.35 | 2,666,471 | +0.74(+1.91%) |
Mar 05, 2007 | 38.24 | 39.05 | 38.07 | 38.61 | 2,313,934 | +0.33(+0.87%) |
Mar 02, 2007 | 38.28 | 38.97 | 37.99 | 38.28 | 3,113,377 | +0.04(+0.11%) |