Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.89 | 42.20 | 41.03 | 41.08 | 128,929 | -0.68(-1.64%) |
May 30, 2007 | 40.89 | 41.92 | 40.71 | 41.76 | 116,633 | +0.87(+2.13%) |
May 29, 2007 | 40.98 | 41.07 | 40.45 | 40.89 | 226,890 | -0.06(-0.16%) |
May 25, 2007 | 41.08 | 41.22 | 40.69 | 40.95 | 140,522 | +0.25(+0.61%) |
May 24, 2007 | 41.99 | 42.26 | 40.58 | 40.71 | 300,826 | -1.30(-3.11%) |
May 23, 2007 | 41.35 | 42.56 | 41.35 | 42.01 | 315,743 | +0.63(+1.52%) |
May 22, 2007 | 41.63 | 41.82 | 41.24 | 41.38 | 226,920 | -0.31(-0.75%) |
May 21, 2007 | 40.42 | 41.93 | 40.28 | 41.70 | 380,645 | +1.42(+3.51%) |
May 18, 2007 | 40.18 | 40.46 | 39.79 | 40.28 | 412,164 | +0.10(+0.25%) |
May 17, 2007 | 39.56 | 40.59 | 39.02 | 40.18 | 247,860 | +0.85(+2.16%) |
May 16, 2007 | 38.27 | 39.41 | 37.95 | 39.33 | 300,232 | +1.05(+2.76%) |
May 15, 2007 | 38.59 | 38.94 | 37.90 | 38.27 | 354,982 | -0.31(-0.82%) |
May 14, 2007 | 39.30 | 39.48 | 38.53 | 38.59 | 442,322 | -0.71(-1.81%) |
May 11, 2007 | 39.20 | 39.50 | 39.02 | 39.30 | 258,237 | +0.27(+0.69%) |
May 10, 2007 | 39.94 | 40.13 | 38.92 | 39.03 | 357,468 | -1.09(-2.72%) |
May 09, 2007 | 39.59 | 40.21 | 39.47 | 40.12 | 315,527 | +0.33(+0.84%) |
May 08, 2007 | 40.13 | 40.14 | 39.14 | 39.79 | 394,004 | -0.53(-1.31%) |
May 07, 2007 | 40.44 | 40.71 | 40.21 | 40.32 | 259,812 | -0.54(-1.31%) |
May 04, 2007 | 40.54 | 40.92 | 40.31 | 40.85 | 323,634 | +0.23(+0.57%) |
May 03, 2007 | 40.59 | 40.99 | 40.25 | 40.62 | 265,479 | +0.03(+0.07%) |
May 02, 2007 | 40.43 | 40.73 | 40.14 | 40.59 | 328,066 | +0.35(+0.87%) |
May 01, 2007 | 40.01 | 41.16 | 38.65 | 40.24 | 1,050,496 | +0.05(+0.12%) |
Apr 30, 2007 | 43.18 | 43.26 | 39.97 | 40.20 | 911,668 | -2.80(-6.52%) |
Apr 27, 2007 | 43.30 | 43.35 | 42.76 | 43.00 | 421,026 | -0.58(-1.34%) |
Apr 26, 2007 | 41.54 | 43.78 | 41.54 | 43.58 | 988,523 | -0.26(-0.59%) |
Apr 25, 2007 | 43.37 | 44.30 | 43.13 | 43.84 | 401,895 | +0.82(+1.91%) |
Apr 24, 2007 | 43.72 | 44.00 | 42.81 | 43.02 | 330,444 | -0.69(-1.59%) |
Apr 23, 2007 | 44.02 | 44.53 | 43.70 | 43.71 | 370,115 | -0.31(-0.69%) |
Apr 20, 2007 | 44.41 | 44.41 | 43.46 | 44.02 | 197,812 | +0.53(+1.21%) |
Apr 19, 2007 | 43.64 | 43.83 | 42.92 | 43.49 | 392,058 | -0.15(-0.34%) |
Apr 18, 2007 | 44.23 | 44.23 | 43.29 | 43.64 | 372,144 | -0.56(-1.28%) |
Apr 17, 2007 | 44.91 | 45.00 | 44.01 | 44.20 | 308,825 | -0.51(-1.14%) |
Apr 16, 2007 | 44.72 | 44.81 | 44.24 | 44.71 | 298,291 | +0.31(+0.71%) |
Apr 13, 2007 | 44.59 | 44.64 | 44.12 | 44.40 | 342,335 | -0.20(-0.46%) |
Apr 12, 2007 | 43.36 | 44.78 | 43.32 | 44.60 | 419,514 | +1.24(+2.86%) |
Apr 11, 2007 | 43.48 | 43.68 | 42.99 | 43.36 | 334,552 | -0.08(-0.19%) |
Apr 10, 2007 | 43.02 | 43.48 | 43.01 | 43.44 | 151,007 | +0.34(+0.79%) |
Apr 09, 2007 | 43.48 | 43.61 | 42.90 | 43.10 | 266,128 | -0.07(-0.17%) |
Apr 05, 2007 | 42.79 | 43.26 | 42.56 | 43.18 | 216,296 | +0.39(+0.91%) |
Apr 04, 2007 | 43.80 | 43.80 | 42.68 | 42.79 | 338,443 | -1.02(-2.32%) |
Apr 03, 2007 | 44.17 | 44.17 | 43.55 | 43.80 | 246,022 | -0.27(-0.61%) |
Apr 02, 2007 | 43.06 | 44.12 | 42.90 | 44.07 | 377,033 | +1.01(+2.34%) |
Mar 30, 2007 | 43.42 | 43.50 | 42.95 | 43.06 | 318,121 | -0.35(-0.81%) |
Mar 29, 2007 | 43.43 | 43.55 | 42.96 | 43.42 | 484,046 | +0.44(+1.03%) |
Mar 28, 2007 | 43.42 | 43.65 | 42.93 | 42.97 | 374,114 | -0.44(-1.02%) |
Mar 27, 2007 | 43.10 | 43.61 | 42.84 | 43.42 | 229,484 | +0.31(+0.73%) |
Mar 26, 2007 | 43.48 | 43.65 | 42.83 | 43.10 | 503,720 | -0.12(-0.28%) |
Mar 23, 2007 | 43.03 | 43.31 | 42.84 | 43.22 | 383,302 | +0.38(+0.89%) |
Mar 22, 2007 | 43.27 | 43.67 | 42.67 | 42.84 | 381,573 | -0.19(-0.45%) |
Mar 21, 2007 | 42.54 | 43.66 | 42.10 | 43.04 | 569,981 | +1.43(+3.45%) |
Mar 20, 2007 | 42.28 | 42.37 | 41.33 | 41.60 | 350,009 | -0.44(-1.06%) |
Mar 19, 2007 | 41.17 | 42.23 | 41.16 | 42.05 | 347,415 | +1.50(+3.70%) |
Mar 16, 2007 | 41.13 | 41.12 | 40.31 | 40.55 | 429,783 | -0.57(-1.39%) |
Mar 15, 2007 | 41.70 | 41.89 | 41.00 | 41.12 | 350,442 | -0.42(-1.00%) |
Mar 14, 2007 | 42.06 | 42.17 | 41.08 | 41.54 | 326,769 | -0.06(-0.13%) |
Mar 13, 2007 | 41.98 | 42.38 | 41.41 | 41.59 | 568,252 | -0.39(-0.93%) |
Mar 12, 2007 | 41.45 | 42.13 | 41.43 | 41.98 | 520,366 | -0.16(-0.37%) |
Mar 09, 2007 | 41.21 | 42.51 | 40.85 | 42.14 | 799,250 | +1.30(+3.19%) |
Mar 08, 2007 | 40.71 | 41.10 | 40.51 | 40.83 | 627,271 | +0.25(+0.62%) |
Mar 07, 2007 | 39.11 | 41.33 | 38.91 | 40.58 | 1,394,634 | +1.34(+3.42%) |
Mar 06, 2007 | 38.83 | 39.43 | 38.68 | 39.24 | 521,555 | +0.65(+1.68%) |
Mar 05, 2007 | 38.62 | 39.54 | 38.26 | 38.60 | 430,975 | -0.86(-2.18%) |
Mar 02, 2007 | 40.05 | 40.23 | 39.37 | 39.46 | 537,553 | -0.44(-1.11%) |