Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.41 | 40.75 | 39.89 | 40.59 | 1,859,057 | +0.33(+0.82%) |
May 30, 2007 | 40.63 | 40.71 | 40.14 | 40.26 | 1,620,716 | -0.44(-1.08%) |
May 29, 2007 | 40.28 | 40.80 | 40.12 | 40.70 | 2,115,487 | +0.52(+1.29%) |
May 25, 2007 | 39.17 | 40.45 | 39.07 | 40.18 | 2,609,028 | +1.19(+3.05%) |
May 24, 2007 | 38.43 | 39.18 | 38.35 | 38.99 | 1,558,483 | +0.69(+1.80%) |
May 23, 2007 | 38.20 | 38.84 | 38.10 | 38.30 | 7,308,142 | +0.36(+0.95%) |
May 22, 2007 | 37.29 | 38.56 | 37.00 | 37.94 | 5,903,819 | -1.32(-3.36%) |
May 21, 2007 | 38.56 | 39.26 | 38.28 | 39.26 | 340,352 | +0.76(+1.97%) |
May 18, 2007 | 38.63 | 38.63 | 38.11 | 38.50 | 316,052 | -0.08(-0.21%) |
May 17, 2007 | 38.88 | 38.88 | 38.17 | 38.58 | 292,244 | -0.22(-0.57%) |
May 16, 2007 | 38.44 | 38.93 | 38.25 | 38.80 | 502,386 | +0.50(+1.31%) |
May 15, 2007 | 38.19 | 38.45 | 38.07 | 38.30 | 277,938 | +0.06(+0.16%) |
May 14, 2007 | 38.20 | 38.41 | 37.96 | 38.24 | 390,432 | -0.02(-0.05%) |
May 11, 2007 | 37.84 | 38.34 | 37.59 | 38.26 | 415,069 | +0.28(+0.74%) |
May 10, 2007 | 38.04 | 38.27 | 37.89 | 37.98 | 262,761 | -0.32(-0.84%) |
May 09, 2007 | 38.35 | 38.46 | 38.00 | 38.30 | 207,595 | -0.10(-0.26%) |
May 08, 2007 | 38.23 | 38.49 | 38.13 | 38.40 | 276,469 | +0.18(+0.47%) |
May 07, 2007 | 38.10 | 38.46 | 38.06 | 38.22 | 295,508 | +0.25(+0.66%) |
May 04, 2007 | 37.68 | 38.19 | 37.54 | 37.97 | 254,749 | +0.46(+1.23%) |
May 03, 2007 | 38.24 | 38.34 | 37.47 | 37.51 | 619,514 | -0.59(-1.55%) |
May 02, 2007 | 36.55 | 38.75 | 36.40 | 38.10 | 999,491 | +1.64(+4.50%) |
May 01, 2007 | 36.61 | 36.65 | 36.24 | 36.46 | 399,038 | -0.05(-0.14%) |
Apr 30, 2007 | 36.55 | 36.72 | 36.38 | 36.51 | 745,513 | +0.05(+0.14%) |
Apr 27, 2007 | 36.50 | 37.44 | 35.91 | 36.46 | 1,716,831 | -1.57(-4.13%) |
Apr 26, 2007 | 38.17 | 38.21 | 37.82 | 38.03 | 285,909 | -0.05(-0.13%) |
Apr 25, 2007 | 38.05 | 38.31 | 37.81 | 38.08 | 535,271 | +0.08(+0.21%) |
Apr 24, 2007 | 38.29 | 38.63 | 37.92 | 38.00 | 416,736 | -0.21(-0.55%) |
Apr 23, 2007 | 38.05 | 38.41 | 37.94 | 38.21 | 235,317 | +0.16(+0.42%) |
Apr 20, 2007 | 38.08 | 38.17 | 37.62 | 38.05 | 438,263 | +0.08(+0.21%) |
Apr 19, 2007 | 38.09 | 38.09 | 37.63 | 37.97 | 320,882 | -0.13(-0.34%) |
Apr 18, 2007 | 38.23 | 38.36 | 37.99 | 38.10 | 294,544 | -0.20(-0.52%) |
Apr 17, 2007 | 38.44 | 38.58 | 37.99 | 38.30 | 297,653 | -0.22(-0.57%) |
Apr 16, 2007 | 38.75 | 38.75 | 37.91 | 38.52 | 253,721 | -0.44(-1.13%) |
Apr 13, 2007 | 38.99 | 39.06 | 38.79 | 38.96 | 282,748 | +0.09(+0.23%) |
Apr 12, 2007 | 38.74 | 39.07 | 38.46 | 38.87 | 239,465 | +0.19(+0.49%) |
Apr 11, 2007 | 38.99 | 39.06 | 38.55 | 38.68 | 99,183 | -0.16(-0.41%) |
Apr 10, 2007 | 39.01 | 39.04 | 38.46 | 38.84 | 223,141 | -0.09(-0.23%) |
Apr 09, 2007 | 38.85 | 39.15 | 38.64 | 38.93 | 193,930 | +0.20(+0.52%) |
Apr 05, 2007 | 38.24 | 38.97 | 38.24 | 38.73 | 238,391 | +0.35(+0.91%) |
Apr 04, 2007 | 38.14 | 38.40 | 37.84 | 38.38 | 215,237 | +0.37(+0.97%) |
Apr 03, 2007 | 37.95 | 38.04 | 37.59 | 38.01 | 354,445 | +0.14(+0.37%) |
Apr 02, 2007 | 38.15 | 38.49 | 37.78 | 37.87 | 253,323 | -0.35(-0.92%) |
Mar 30, 2007 | 37.95 | 38.34 | 37.61 | 38.22 | 260,667 | +0.44(+1.16%) |
Mar 29, 2007 | 38.05 | 38.05 | 37.44 | 37.78 | 265,364 | -0.24(-0.63%) |
Mar 28, 2007 | 37.82 | 38.04 | 37.51 | 38.02 | 201,710 | +0.06(+0.16%) |
Mar 27, 2007 | 38.12 | 38.20 | 37.73 | 37.96 | 320,181 | -0.19(-0.50%) |
Mar 26, 2007 | 38.39 | 38.49 | 38.00 | 38.15 | 208,653 | -0.15(-0.39%) |
Mar 23, 2007 | 38.04 | 38.39 | 37.80 | 38.30 | 207,381 | +0.34(+0.90%) |
Mar 22, 2007 | 37.91 | 38.24 | 37.82 | 37.96 | 311,438 | -0.04(-0.11%) |
Mar 21, 2007 | 38.11 | 38.24 | 37.54 | 38.00 | 441,884 | -0.11(-0.29%) |
Mar 20, 2007 | 37.59 | 38.11 | 37.33 | 38.11 | 428,676 | +0.62(+1.65%) |
Mar 19, 2007 | 37.05 | 37.71 | 36.97 | 37.49 | 653,706 | +0.67(+1.82%) |
Mar 16, 2007 | 36.88 | 37.10 | 36.72 | 36.82 | 173,095 | -0.09(-0.24%) |
Mar 15, 2007 | 36.32 | 36.95 | 36.31 | 36.91 | 200,210 | +0.53(+1.46%) |
Mar 14, 2007 | 36.25 | 36.54 | 35.85 | 36.38 | 369,886 | +0.08(+0.22%) |
Mar 13, 2007 | 36.79 | 36.71 | 36.03 | 36.30 | 376,117 | -0.49(-1.33%) |
Mar 12, 2007 | 36.75 | 36.95 | 36.50 | 36.79 | 251,965 | +0.02(+0.05%) |
Mar 09, 2007 | 37.02 | 37.09 | 36.69 | 36.77 | 419,706 | -0.16(-0.43%) |
Mar 08, 2007 | 36.65 | 37.09 | 36.64 | 36.93 | 331,256 | +0.17(+0.46%) |
Mar 07, 2007 | 36.61 | 36.77 | 36.18 | 36.76 | 363,990 | +0.25(+0.68%) |
Mar 06, 2007 | 36.11 | 36.58 | 35.98 | 36.51 | 362,526 | +0.40(+1.11%) |
Mar 05, 2007 | 35.95 | 36.60 | 35.77 | 36.11 | 531,946 | +0.16(+0.45%) |
Mar 02, 2007 | 36.29 | 36.68 | 35.94 | 35.95 | 315,765 | -0.29(-0.80%) |