Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.10 | 39.90 | 39.03 | 39.84 | 2,295,000 | +0.78(+2.00%) |
May 30, 2007 | 38.95 | 39.10 | 38.66 | 39.06 | 968,405 | +0.11(+0.28%) |
May 29, 2007 | 38.87 | 39.10 | 38.65 | 38.95 | 1,029,800 | +0.08(+0.21%) |
May 25, 2007 | 38.76 | 39.07 | 38.60 | 38.87 | 849,300 | +0.29(+0.75%) |
May 24, 2007 | 38.84 | 38.99 | 38.45 | 38.58 | 844,323 | -0.52(-1.33%) |
May 23, 2007 | 39.17 | 39.45 | 39.00 | 39.10 | 496,871 | -0.06(-0.15%) |
May 22, 2007 | 39.41 | 39.48 | 39.10 | 39.16 | 658,200 | -0.25(-0.63%) |
May 21, 2007 | 39.65 | 39.73 | 39.19 | 39.41 | 977,504 | -0.33(-0.83%) |
May 18, 2007 | 39.60 | 39.83 | 39.21 | 39.74 | 954,000 | +0.15(+0.38%) |
May 17, 2007 | 39.65 | 39.85 | 39.44 | 39.59 | 762,600 | -0.21(-0.53%) |
May 16, 2007 | 39.99 | 40.02 | 39.58 | 39.80 | 742,000 | -0.18(-0.45%) |
May 15, 2007 | 39.93 | 40.20 | 39.73 | 39.98 | 981,900 | -0.01(-0.03%) |
May 14, 2007 | 40.40 | 40.80 | 39.86 | 39.99 | 731,420 | -0.41(-1.01%) |
May 11, 2007 | 41.16 | 41.19 | 40.03 | 40.40 | 1,205,564 | -0.76(-1.85%) |
May 10, 2007 | 41.84 | 41.84 | 41.16 | 41.16 | 772,200 | -0.68(-1.63%) |
May 09, 2007 | 41.00 | 43.00 | 40.80 | 41.84 | 1,583,418 | +1.01(+2.47%) |
May 08, 2007 | 41.19 | 41.20 | 40.55 | 40.83 | 889,747 | -0.36(-0.87%) |
May 07, 2007 | 40.98 | 41.63 | 40.99 | 41.19 | 522,600 | +0.21(+0.51%) |
May 04, 2007 | 41.35 | 41.38 | 40.88 | 40.98 | 582,501 | -0.24(-0.58%) |
May 03, 2007 | 41.47 | 41.67 | 41.15 | 41.22 | 550,396 | -0.26(-0.63%) |
May 02, 2007 | 40.89 | 41.50 | 40.71 | 41.48 | 767,350 | +0.68(+1.67%) |
May 01, 2007 | 40.40 | 40.88 | 40.36 | 40.80 | 557,519 | +0.25(+0.62%) |
Apr 30, 2007 | 41.07 | 41.18 | 40.55 | 40.55 | 512,600 | -0.51(-1.24%) |
Apr 27, 2007 | 40.40 | 41.20 | 40.40 | 41.06 | 437,800 | +0.02(+0.05%) |
Apr 26, 2007 | 41.18 | 41.50 | 40.88 | 41.04 | 866,487 | -0.14(-0.34%) |
Apr 25, 2007 | 41.30 | 41.50 | 40.95 | 41.18 | 656,200 | -0.03(-0.07%) |
Apr 24, 2007 | 41.89 | 41.89 | 41.13 | 41.21 | 618,700 | -0.67(-1.60%) |
Apr 23, 2007 | 41.58 | 42.00 | 41.58 | 41.88 | 460,400 | +0.31(+0.75%) |
Apr 20, 2007 | 41.80 | 41.93 | 41.32 | 41.57 | 697,684 | +0.11(+0.27%) |
Apr 19, 2007 | 41.25 | 41.49 | 41.10 | 41.46 | 597,100 | +0.06(+0.14%) |
Apr 18, 2007 | 41.60 | 41.60 | 41.15 | 41.40 | 504,100 | -0.33(-0.79%) |
Apr 17, 2007 | 41.56 | 41.88 | 41.41 | 41.73 | 546,972 | +0.14(+0.34%) |
Apr 16, 2007 | 41.29 | 41.82 | 41.27 | 41.59 | 456,300 | +0.38(+0.92%) |
Apr 13, 2007 | 40.75 | 41.33 | 40.56 | 41.21 | 679,900 | +0.41(+1.00%) |
Apr 12, 2007 | 40.30 | 40.99 | 40.25 | 40.80 | 853,346 | +0.31(+0.77%) |
Apr 11, 2007 | 40.50 | 40.70 | 40.24 | 40.49 | 837,901 | -0.20(-0.49%) |
Apr 10, 2007 | 40.65 | 40.90 | 40.55 | 40.69 | 878,318 | -0.03(-0.07%) |
Apr 09, 2007 | 40.83 | 41.00 | 40.61 | 40.72 | 893,611 | -0.21(-0.51%) |
Apr 05, 2007 | 40.86 | 40.99 | 40.60 | 40.93 | 1,127,300 | +0.07(+0.17%) |
Apr 04, 2007 | 40.97 | 41.24 | 40.81 | 40.86 | 977,300 | -0.23(-0.56%) |
Apr 03, 2007 | 40.99 | 41.12 | 40.85 | 41.09 | 437,600 | +0.14(+0.34%) |
Apr 02, 2007 | 40.89 | 40.98 | 40.51 | 40.95 | 537,343 | +0.05(+0.12%) |
Mar 30, 2007 | 40.61 | 40.96 | 40.60 | 40.90 | 902,596 | +0.28(+0.69%) |
Mar 29, 2007 | 40.74 | 40.96 | 40.40 | 40.62 | 1,185,300 | +0.06(+0.15%) |
Mar 28, 2007 | 39.43 | 40.70 | 39.30 | 40.56 | 1,299,864 | +1.14(+2.89%) |
Mar 27, 2007 | 39.50 | 39.60 | 39.24 | 39.42 | 671,500 | -0.19(-0.48%) |
Mar 26, 2007 | 39.56 | 39.86 | 39.23 | 39.61 | 654,686 | -0.13(-0.33%) |
Mar 23, 2007 | 39.64 | 39.93 | 39.60 | 39.74 | 1,047,008 | +0.04(+0.10%) |
Mar 22, 2007 | 40.03 | 40.20 | 39.60 | 39.70 | 1,022,700 | -0.36(-0.90%) |
Mar 21, 2007 | 39.40 | 40.24 | 39.21 | 40.06 | 1,213,700 | +0.80(+2.04%) |
Mar 20, 2007 | 39.40 | 39.50 | 39.17 | 39.26 | 801,000 | -0.14(-0.36%) |
Mar 19, 2007 | 39.25 | 39.59 | 38.97 | 39.40 | 988,400 | +0.31(+0.79%) |
Mar 16, 2007 | 39.25 | 39.49 | 39.05 | 39.09 | 973,900 | -0.45(-1.14%) |
Mar 15, 2007 | 39.48 | 39.79 | 39.41 | 39.54 | 626,433 | +0.14(+0.36%) |
Mar 14, 2007 | 39.28 | 39.50 | 39.00 | 39.40 | 804,323 | +0.12(+0.31%) |
Mar 13, 2007 | 39.92 | 39.81 | 39.28 | 39.28 | 974,800 | -0.64(-1.60%) |
Mar 12, 2007 | 40.00 | 40.49 | 39.81 | 39.92 | 830,500 | -0.10(-0.25%) |
Mar 09, 2007 | 40.50 | 40.55 | 39.90 | 40.02 | 677,800 | -0.19(-0.47%) |
Mar 08, 2007 | 39.99 | 40.25 | 39.84 | 40.21 | 1,257,700 | +0.31(+0.78%) |
Mar 07, 2007 | 38.95 | 39.92 | 38.75 | 39.90 | 1,229,500 | +0.95(+2.44%) |
Mar 06, 2007 | 38.96 | 39.45 | 38.80 | 38.95 | 1,662,500 | +0.12(+0.31%) |
Mar 05, 2007 | 38.70 | 39.49 | 38.60 | 38.83 | 1,184,300 | -0.25(-0.64%) |
Mar 02, 2007 | 39.01 | 39.78 | 38.90 | 39.08 | 1,582,200 | -0.14(-0.36%) |