Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.04 | 42.05 | 41.04 | 41.91 | 415,592 | +0.94(+2.29%) |
May 30, 2007 | 41.06 | 41.05 | 40.39 | 40.97 | 235,691 | -0.09(-0.23%) |
May 29, 2007 | 40.68 | 41.20 | 40.64 | 41.06 | 228,732 | +0.47(+1.15%) |
May 25, 2007 | 40.34 | 40.62 | 40.09 | 40.60 | 221,889 | +0.34(+0.86%) |
May 24, 2007 | 40.56 | 41.03 | 40.15 | 40.25 | 341,706 | -0.42(-1.04%) |
May 23, 2007 | 40.88 | 41.25 | 40.65 | 40.68 | 220,033 | -0.01(-0.02%) |
May 22, 2007 | 40.33 | 40.76 | 39.94 | 40.68 | 158,674 | +0.50(+1.24%) |
May 21, 2007 | 39.70 | 40.53 | 39.68 | 40.18 | 424,755 | +0.33(+0.82%) |
May 18, 2007 | 39.66 | 39.89 | 39.55 | 39.86 | 216,669 | +0.20(+0.50%) |
May 17, 2007 | 39.83 | 39.96 | 39.59 | 39.66 | 242,535 | -0.18(-0.45%) |
May 16, 2007 | 39.24 | 39.90 | 38.91 | 39.84 | 241,027 | +0.58(+1.47%) |
May 15, 2007 | 39.62 | 40.28 | 39.17 | 39.26 | 264,341 | -0.35(-0.89%) |
May 14, 2007 | 40.03 | 40.12 | 39.47 | 39.62 | 432,758 | -0.32(-0.80%) |
May 11, 2007 | 40.30 | 40.30 | 39.73 | 39.93 | 482,634 | -0.10(-0.26%) |
May 10, 2007 | 39.92 | 40.29 | 39.68 | 40.04 | 543,761 | -0.26(-0.64%) |
May 09, 2007 | 39.70 | 40.37 | 39.59 | 40.30 | 268,633 | +0.50(+1.26%) |
May 08, 2007 | 39.49 | 39.82 | 39.42 | 39.80 | 432,758 | -0.04(-0.11%) |
May 07, 2007 | 40.12 | 40.23 | 39.69 | 39.84 | 330,339 | -0.40(-0.99%) |
May 04, 2007 | 39.32 | 40.24 | 39.16 | 40.24 | 406,777 | +1.13(+2.89%) |
May 03, 2007 | 39.31 | 39.42 | 38.66 | 39.11 | 385,782 | -0.11(-0.29%) |
May 02, 2007 | 38.12 | 39.62 | 38.12 | 39.22 | 690,836 | +1.18(+3.11%) |
May 01, 2007 | 39.57 | 39.91 | 37.68 | 38.04 | 833,736 | -1.72(-4.34%) |
Apr 30, 2007 | 39.54 | 41.07 | 38.98 | 39.76 | 1,088,718 | -0.64(-1.58%) |
Apr 27, 2007 | 38.90 | 40.53 | 38.72 | 40.40 | 767,158 | +1.55(+3.99%) |
Apr 26, 2007 | 38.45 | 39.01 | 38.18 | 38.85 | 403,181 | +0.31(+0.81%) |
Apr 25, 2007 | 38.58 | 38.79 | 38.24 | 38.54 | 372,676 | +0.14(+0.36%) |
Apr 24, 2007 | 38.75 | 38.88 | 38.38 | 38.40 | 326,048 | -0.22(-0.58%) |
Apr 23, 2007 | 39.18 | 39.24 | 38.53 | 38.62 | 221,541 | -0.26(-0.67%) |
Apr 20, 2007 | 38.80 | 38.99 | 38.58 | 38.88 | 434,846 | +0.77(+2.01%) |
Apr 19, 2007 | 37.78 | 38.33 | 37.74 | 38.12 | 324,308 | -0.03(-0.09%) |
Apr 18, 2007 | 38.18 | 38.33 | 37.96 | 38.15 | 387,870 | -0.03(-0.07%) |
Apr 17, 2007 | 38.15 | 38.33 | 37.99 | 38.18 | 325,004 | +0.03(+0.07%) |
Apr 16, 2007 | 38.24 | 38.63 | 38.00 | 38.15 | 428,003 | +0.13(+0.34%) |
Apr 13, 2007 | 37.68 | 38.05 | 37.45 | 38.02 | 671,582 | +0.29(+0.78%) |
Apr 12, 2007 | 38.06 | 38.06 | 36.99 | 37.73 | 615,095 | -0.31(-0.82%) |
Apr 11, 2007 | 39.10 | 39.13 | 37.90 | 38.04 | 502,700 | -1.17(-2.99%) |
Apr 10, 2007 | 39.42 | 39.61 | 38.96 | 39.21 | 192,195 | -0.34(-0.87%) |
Apr 09, 2007 | 39.54 | 39.64 | 39.23 | 39.56 | 216,437 | -0.01(-0.02%) |
Apr 05, 2007 | 39.73 | 39.79 | 39.23 | 39.56 | 286,379 | -0.23(-0.58%) |
Apr 04, 2007 | 39.80 | 39.89 | 39.62 | 39.80 | 193,935 | -0.09(-0.24%) |
Apr 03, 2007 | 39.84 | 39.96 | 39.57 | 39.89 | 522,535 | +0.14(+0.35%) |
Apr 02, 2007 | 39.99 | 40.10 | 39.52 | 39.75 | 360,845 | -0.23(-0.58%) |
Mar 30, 2007 | 39.62 | 40.21 | 39.59 | 39.99 | 383,347 | +0.48(+1.22%) |
Mar 29, 2007 | 39.74 | 39.82 | 39.08 | 39.50 | 310,505 | -0.05(-0.13%) |
Mar 28, 2007 | 39.36 | 39.84 | 39.18 | 39.56 | 550,024 | -0.02(-0.04%) |
Mar 27, 2007 | 39.64 | 39.77 | 39.31 | 39.57 | 340,430 | -0.23(-0.58%) |
Mar 26, 2007 | 40.27 | 40.40 | 39.64 | 39.81 | 300,182 | -0.47(-1.16%) |
Mar 23, 2007 | 40.52 | 40.63 | 40.24 | 40.27 | 337,415 | -0.09(-0.23%) |
Mar 22, 2007 | 39.36 | 40.48 | 39.36 | 40.37 | 444,589 | +0.26(+0.64%) |
Mar 21, 2007 | 39.44 | 40.16 | 39.14 | 40.11 | 179,900 | +0.83(+2.11%) |
Mar 20, 2007 | 38.66 | 39.30 | 38.66 | 39.28 | 179,552 | +0.47(+1.20%) |
Mar 19, 2007 | 38.41 | 39.12 | 38.41 | 38.81 | 150,903 | +0.52(+1.35%) |
Mar 16, 2007 | 38.78 | 38.97 | 37.99 | 38.30 | 344,142 | -0.47(-1.22%) |
Mar 15, 2007 | 38.68 | 38.98 | 38.44 | 38.77 | 238,011 | +0.23(+0.60%) |
Mar 14, 2007 | 38.02 | 38.63 | 37.63 | 38.54 | 318,392 | +0.23(+0.61%) |
Mar 13, 2007 | 38.84 | 38.95 | 38.26 | 38.30 | 323,380 | -0.53(-1.38%) |
Mar 12, 2007 | 38.77 | 39.14 | 38.55 | 38.84 | 366,296 | -0.30(-0.77%) |
Mar 09, 2007 | 39.23 | 39.24 | 38.79 | 39.14 | 208,202 | +0.28(+0.73%) |
Mar 08, 2007 | 38.71 | 39.16 | 38.50 | 38.86 | 266,081 | +0.47(+1.24%) |
Mar 07, 2007 | 38.28 | 38.80 | 38.16 | 38.38 | 244,623 | -0.03(-0.09%) |
Mar 06, 2007 | 37.93 | 38.70 | 37.83 | 38.42 | 396,570 | +0.91(+2.41%) |
Mar 05, 2007 | 36.99 | 37.73 | 36.78 | 37.51 | 717,514 | -0.68(-1.78%) |
Mar 02, 2007 | 38.12 | 38.74 | 38.11 | 38.19 | 451,201 | -0.57(-1.47%) |