Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.68 | 41.15 | 40.33 | 40.45 | 675,111 | -0.31(-0.75%) |
May 30, 2007 | 40.61 | 41.00 | 40.55 | 40.75 | 729,764 | +0.12(+0.31%) |
May 29, 2007 | 40.15 | 40.76 | 39.78 | 40.63 | 665,192 | +0.67(+1.69%) |
May 25, 2007 | 41.34 | 41.36 | 39.91 | 39.96 | 986,437 | -1.32(-3.20%) |
May 24, 2007 | 42.72 | 43.24 | 41.06 | 41.28 | 1,129,093 | -1.30(-3.06%) |
May 23, 2007 | 42.15 | 43.38 | 42.14 | 42.58 | 888,677 | +0.38(+0.91%) |
May 22, 2007 | 42.05 | 42.50 | 41.79 | 42.20 | 637,019 | +0.15(+0.36%) |
May 21, 2007 | 41.30 | 42.28 | 41.15 | 42.05 | 508,543 | +0.91(+2.22%) |
May 18, 2007 | 41.44 | 41.44 | 40.89 | 41.14 | 420,532 | -0.17(-0.42%) |
May 17, 2007 | 41.61 | 41.84 | 41.15 | 41.31 | 304,613 | -0.49(-1.17%) |
May 16, 2007 | 41.49 | 42.08 | 41.02 | 41.80 | 454,002 | +0.57(+1.39%) |
May 15, 2007 | 40.81 | 41.79 | 40.74 | 41.23 | 457,811 | +0.40(+0.98%) |
May 14, 2007 | 41.93 | 41.94 | 40.61 | 40.83 | 501,331 | -0.82(-1.98%) |
May 11, 2007 | 41.97 | 42.04 | 41.40 | 41.65 | 330,584 | -0.07(-0.18%) |
May 10, 2007 | 42.33 | 42.33 | 41.19 | 41.73 | 713,933 | -0.60(-1.41%) |
May 09, 2007 | 42.23 | 42.37 | 41.81 | 42.33 | 512,582 | +0.01(+0.02%) |
May 08, 2007 | 41.50 | 42.52 | 40.97 | 42.32 | 625,450 | +0.76(+1.82%) |
May 07, 2007 | 41.48 | 41.59 | 41.14 | 41.56 | 552,928 | +0.24(+0.58%) |
May 04, 2007 | 41.69 | 41.84 | 41.04 | 41.32 | 677,486 | -0.32(-0.78%) |
May 03, 2007 | 41.48 | 41.87 | 41.25 | 41.64 | 906,112 | +0.41(+0.99%) |
May 02, 2007 | 40.67 | 41.57 | 40.40 | 41.24 | 532,861 | +0.71(+1.76%) |
May 01, 2007 | 40.44 | 40.80 | 39.90 | 40.52 | 656,290 | +0.37(+0.91%) |
Apr 30, 2007 | 41.34 | 41.42 | 40.02 | 40.16 | 973,806 | -1.33(-3.21%) |
Apr 27, 2007 | 41.55 | 41.64 | 40.58 | 41.49 | 658,438 | -0.41(-0.97%) |
Apr 26, 2007 | 42.15 | 42.15 | 41.56 | 41.89 | 630,427 | -0.12(-0.30%) |
Apr 25, 2007 | 41.81 | 42.97 | 41.81 | 42.02 | 907,354 | +0.48(+1.16%) |
Apr 24, 2007 | 41.72 | 41.89 | 41.00 | 41.54 | 589,849 | -0.27(-0.66%) |
Apr 23, 2007 | 42.47 | 42.61 | 41.74 | 41.81 | 605,672 | -0.65(-1.53%) |
Apr 20, 2007 | 41.09 | 42.81 | 40.98 | 42.46 | 1,127,897 | +1.68(+4.12%) |
Apr 19, 2007 | 38.73 | 40.88 | 38.58 | 40.78 | 1,594,597 | +1.78(+4.56%) |
Apr 18, 2007 | 39.57 | 39.80 | 38.65 | 39.00 | 1,434,451 | -0.28(-0.72%) |
Apr 17, 2007 | 39.82 | 39.95 | 39.08 | 39.28 | 614,025 | -0.64(-1.60%) |
Apr 16, 2007 | 39.90 | 40.11 | 39.74 | 39.92 | 580,855 | +0.03(+0.08%) |
Apr 13, 2007 | 39.49 | 39.89 | 39.38 | 39.89 | 473,457 | +0.30(+0.76%) |
Apr 12, 2007 | 38.90 | 39.59 | 38.29 | 39.59 | 507,860 | +0.51(+1.30%) |
Apr 11, 2007 | 38.98 | 39.27 | 38.59 | 39.08 | 441,800 | -0.02(-0.04%) |
Apr 10, 2007 | 39.24 | 39.33 | 38.94 | 39.10 | 295,434 | +0.04(+0.11%) |
Apr 09, 2007 | 38.81 | 39.84 | 38.81 | 39.06 | 601,369 | +0.33(+0.86%) |
Apr 05, 2007 | 38.56 | 38.88 | 38.19 | 38.73 | 287,646 | +0.25(+0.65%) |
Apr 04, 2007 | 38.26 | 38.61 | 38.07 | 38.48 | 413,732 | +0.03(+0.09%) |
Apr 03, 2007 | 38.22 | 38.78 | 37.89 | 38.44 | 812,507 | +0.51(+1.34%) |
Apr 02, 2007 | 38.03 | 38.56 | 37.72 | 37.94 | 651,206 | -0.17(-0.44%) |
Mar 30, 2007 | 38.40 | 38.82 | 37.90 | 38.10 | 533,012 | -0.13(-0.35%) |
Mar 29, 2007 | 38.64 | 38.64 | 37.90 | 38.24 | 657,224 | -0.12(-0.32%) |
Mar 28, 2007 | 38.11 | 38.71 | 37.87 | 38.36 | 574,647 | -0.03(-0.09%) |
Mar 27, 2007 | 38.83 | 38.83 | 38.13 | 38.39 | 371,171 | -0.37(-0.94%) |
Mar 26, 2007 | 39.26 | 39.26 | 38.61 | 38.76 | 606,452 | -0.36(-0.91%) |
Mar 23, 2007 | 38.24 | 39.13 | 37.96 | 39.12 | 760,300 | +0.82(+2.15%) |
Mar 22, 2007 | 37.78 | 38.41 | 37.64 | 38.29 | 635,336 | +0.26(+0.68%) |
Mar 21, 2007 | 37.51 | 38.12 | 37.15 | 38.04 | 695,279 | +0.45(+1.19%) |
Mar 20, 2007 | 36.28 | 37.59 | 36.08 | 37.59 | 706,504 | +1.21(+3.34%) |
Mar 19, 2007 | 36.41 | 36.70 | 36.03 | 36.37 | 697,157 | -0.21(-0.57%) |
Mar 16, 2007 | 35.39 | 37.08 | 35.39 | 36.58 | 1,441,345 | +1.06(+2.97%) |
Mar 15, 2007 | 34.47 | 35.63 | 34.47 | 35.53 | 723,106 | +0.84(+2.42%) |
Mar 14, 2007 | 34.75 | 34.83 | 33.92 | 34.69 | 990,876 | +0.07(+0.22%) |
Mar 13, 2007 | 35.48 | 35.27 | 34.61 | 34.61 | 820,515 | -0.87(-2.46%) |
Mar 12, 2007 | 35.78 | 36.27 | 35.31 | 35.48 | 482,712 | -0.17(-0.49%) |
Mar 09, 2007 | 35.80 | 35.98 | 35.48 | 35.66 | 533,370 | +0.07(+0.21%) |
Mar 08, 2007 | 36.03 | 36.03 | 35.52 | 35.58 | 559,022 | -0.22(-0.63%) |
Mar 07, 2007 | 36.01 | 36.27 | 35.59 | 35.81 | 738,234 | -0.16(-0.44%) |
Mar 06, 2007 | 35.32 | 36.12 | 35.23 | 35.97 | 1,100,392 | +0.62(+1.76%) |
Mar 05, 2007 | 35.52 | 35.69 | 35.17 | 35.34 | 947,878 | -0.71(-1.96%) |
Mar 02, 2007 | 36.40 | 37.01 | 36.01 | 36.05 | 553,754 | -0.57(-1.57%) |