Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.98 | 41.20 | 40.81 | 40.96 | 398,186 | +0.01(+0.03%) |
May 30, 2007 | 40.55 | 40.95 | 40.06 | 40.95 | 547,316 | +0.40(+0.99%) |
May 29, 2007 | 40.28 | 41.19 | 40.08 | 40.55 | 682,019 | +0.20(+0.49%) |
May 25, 2007 | 40.17 | 40.45 | 40.00 | 40.35 | 313,598 | +0.20(+0.51%) |
May 24, 2007 | 40.52 | 40.78 | 40.13 | 40.15 | 254,675 | -0.34(-0.83%) |
May 23, 2007 | 40.53 | 40.73 | 40.42 | 40.48 | 279,428 | -0.05(-0.11%) |
May 22, 2007 | 40.46 | 40.60 | 40.25 | 40.53 | 555,213 | +0.07(+0.18%) |
May 21, 2007 | 39.86 | 40.46 | 39.80 | 40.46 | 571,918 | +0.60(+1.50%) |
May 18, 2007 | 39.66 | 40.07 | 39.66 | 39.86 | 521,347 | +0.21(+0.53%) |
May 17, 2007 | 39.66 | 39.93 | 39.47 | 39.65 | 598,949 | -0.01(-0.03%) |
May 16, 2007 | 39.20 | 40.17 | 39.17 | 39.66 | 575,562 | +0.47(+1.19%) |
May 15, 2007 | 38.52 | 39.38 | 38.48 | 39.19 | 740,486 | +0.71(+1.85%) |
May 14, 2007 | 38.62 | 38.73 | 38.40 | 38.48 | 441,619 | -0.14(-0.36%) |
May 11, 2007 | 38.82 | 38.91 | 38.46 | 38.62 | 514,058 | -0.18(-0.48%) |
May 10, 2007 | 38.75 | 39.02 | 38.49 | 38.80 | 340,022 | +0.05(+0.14%) |
May 09, 2007 | 38.55 | 38.79 | 38.39 | 38.75 | 418,080 | +0.22(+0.58%) |
May 08, 2007 | 38.36 | 38.55 | 38.23 | 38.53 | 360,675 | +0.10(+0.26%) |
May 07, 2007 | 38.39 | 38.51 | 38.36 | 38.43 | 224,454 | +0.09(+0.24%) |
May 04, 2007 | 38.57 | 38.58 | 38.31 | 38.34 | 404,260 | -0.17(-0.44%) |
May 03, 2007 | 38.65 | 38.66 | 38.39 | 38.51 | 311,927 | -0.14(-0.36%) |
May 02, 2007 | 38.59 | 38.67 | 38.54 | 38.65 | 403,045 | +0.06(+0.15%) |
May 01, 2007 | 38.14 | 38.94 | 38.12 | 38.59 | 837,223 | +0.45(+1.17%) |
Apr 30, 2007 | 38.24 | 38.65 | 38.13 | 38.14 | 528,940 | -0.11(-0.28%) |
Apr 27, 2007 | 37.74 | 38.34 | 37.74 | 38.24 | 406,538 | -0.07(-0.17%) |
Apr 26, 2007 | 38.53 | 38.53 | 37.88 | 38.31 | 729,939 | -0.22(-0.58%) |
Apr 25, 2007 | 39.11 | 39.11 | 37.86 | 38.53 | 1,033,431 | -0.88(-2.24%) |
Apr 24, 2007 | 39.31 | 39.56 | 39.10 | 39.42 | 336,073 | +0.16(+0.40%) |
Apr 23, 2007 | 39.32 | 39.42 | 39.17 | 39.26 | 219,746 | -0.05(-0.13%) |
Apr 20, 2007 | 39.04 | 39.37 | 39.02 | 39.31 | 301,417 | +0.43(+1.12%) |
Apr 19, 2007 | 38.90 | 38.96 | 38.42 | 38.88 | 329,695 | -0.09(-0.22%) |
Apr 18, 2007 | 38.82 | 38.99 | 38.70 | 38.96 | 253,460 | +0.14(+0.37%) |
Apr 17, 2007 | 38.54 | 38.91 | 38.52 | 38.82 | 348,526 | +0.26(+0.68%) |
Apr 16, 2007 | 38.29 | 38.65 | 38.17 | 38.55 | 184,817 | +0.35(+0.91%) |
Apr 13, 2007 | 38.21 | 38.26 | 38.13 | 38.21 | 263,786 | -0.02(-0.05%) |
Apr 12, 2007 | 38.09 | 38.23 | 37.94 | 38.23 | 296,133 | +0.16(+0.43%) |
Apr 11, 2007 | 38.23 | 38.24 | 37.95 | 38.06 | 328,025 | -0.11(-0.29%) |
Apr 10, 2007 | 38.13 | 38.20 | 38.09 | 38.17 | 176,009 | +0.01(+0.02%) |
Apr 09, 2007 | 38.27 | 38.27 | 38.07 | 38.17 | 275,328 | -0.02(-0.05%) |
Apr 05, 2007 | 37.96 | 38.20 | 37.84 | 38.19 | 173,580 | +0.19(+0.50%) |
Apr 04, 2007 | 38.17 | 38.23 | 37.91 | 37.99 | 280,036 | -0.16(-0.43%) |
Apr 03, 2007 | 38.14 | 38.26 | 38.11 | 38.16 | 319,065 | +0.02(+0.05%) |
Apr 02, 2007 | 37.76 | 38.19 | 37.70 | 38.14 | 295,982 | +0.35(+0.92%) |
Mar 30, 2007 | 37.92 | 37.94 | 37.57 | 37.79 | 402,742 | -0.12(-0.31%) |
Mar 29, 2007 | 37.78 | 37.97 | 37.69 | 37.91 | 688,852 | +0.13(+0.35%) |
Mar 28, 2007 | 38.03 | 38.03 | 37.61 | 37.78 | 401,071 | -0.26(-0.69%) |
Mar 27, 2007 | 38.16 | 38.17 | 37.90 | 38.04 | 402,893 | -0.12(-0.31%) |
Mar 26, 2007 | 38.15 | 38.26 | 37.89 | 38.16 | 615,958 | -0.06(-0.15%) |
Mar 23, 2007 | 38.14 | 38.34 | 38.14 | 38.22 | 284,744 | +0.03(+0.07%) |
Mar 22, 2007 | 38.77 | 38.77 | 38.09 | 38.19 | 525,599 | +0.00(+0.00%) |
Mar 21, 2007 | 37.97 | 38.29 | 37.86 | 38.19 | 454,983 | +0.22(+0.57%) |
Mar 20, 2007 | 37.92 | 38.04 | 37.89 | 37.97 | 142,751 | +0.01(+0.03%) |
Mar 19, 2007 | 37.63 | 38.03 | 37.63 | 37.96 | 234,629 | +0.36(+0.95%) |
Mar 16, 2007 | 37.96 | 37.96 | 37.60 | 37.61 | 340,022 | -0.30(-0.80%) |
Mar 15, 2007 | 37.87 | 37.94 | 37.76 | 37.91 | 259,990 | +0.05(+0.12%) |
Mar 14, 2007 | 37.57 | 37.99 | 37.48 | 37.86 | 553,390 | +0.30(+0.81%) |
Mar 13, 2007 | 37.92 | 37.89 | 37.53 | 37.56 | 392,567 | -0.36(-0.94%) |
Mar 12, 2007 | 37.67 | 37.96 | 37.67 | 37.92 | 249,663 | +0.06(+0.16%) |
Mar 09, 2007 | 37.84 | 37.93 | 37.74 | 37.86 | 282,162 | +0.11(+0.28%) |
Mar 08, 2007 | 37.83 | 37.99 | 37.71 | 37.75 | 183,754 | -0.01(-0.03%) |
Mar 07, 2007 | 37.94 | 38.07 | 37.75 | 37.76 | 271,987 | -0.26(-0.68%) |
Mar 06, 2007 | 37.96 | 38.07 | 37.78 | 38.02 | 365,687 | +0.18(+0.47%) |
Mar 05, 2007 | 37.90 | 38.21 | 37.78 | 37.84 | 571,310 | -0.15(-0.40%) |
Mar 02, 2007 | 38.31 | 38.31 | 37.97 | 37.99 | 261,660 | -0.31(-0.81%) |