Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.16 | 39.16 | 38.53 | 38.58 | 14,280 | -0.08(-0.21%) |
May 30, 2007 | 37.91 | 38.66 | 37.72 | 38.66 | 13,001 | +0.85(+2.25%) |
May 29, 2007 | 37.64 | 38.11 | 37.64 | 37.81 | 3,427 | -0.19(-0.51%) |
May 25, 2007 | 37.83 | 38.01 | 37.57 | 38.01 | 4,083 | -0.16(-0.42%) |
May 24, 2007 | 37.82 | 38.17 | 37.71 | 38.17 | 4,344 | -0.05(-0.14%) |
May 23, 2007 | 38.22 | 38.22 | 37.86 | 38.22 | 1,957 | -0.31(-0.81%) |
May 22, 2007 | 38.64 | 38.64 | 38.37 | 38.53 | 10,290 | -0.21(-0.53%) |
May 21, 2007 | 39.15 | 39.15 | 38.74 | 38.74 | 5,792 | -0.70(-1.78%) |
May 18, 2007 | 39.82 | 39.82 | 39.33 | 39.44 | 965 | -0.25(-0.64%) |
May 17, 2007 | 39.70 | 39.70 | 39.69 | 39.70 | 1,930 | +0.00(+0.00%) |
May 16, 2007 | 39.16 | 39.70 | 39.16 | 39.70 | 3,861 | +0.65(+1.68%) |
May 15, 2007 | 38.91 | 39.16 | 38.91 | 39.04 | 3,137 | -0.01(-0.03%) |
May 14, 2007 | 38.63 | 39.17 | 38.63 | 39.05 | 7,240 | +0.45(+1.16%) |
May 11, 2007 | 37.30 | 38.61 | 36.83 | 38.61 | 12,868 | +1.27(+3.41%) |
May 10, 2007 | 38.95 | 38.95 | 36.92 | 37.33 | 15,696 | -1.33(-3.45%) |
May 09, 2007 | 38.47 | 38.78 | 38.47 | 38.67 | 1,713 | +0.12(+0.30%) |
May 08, 2007 | 38.47 | 38.64 | 38.47 | 38.55 | 2,172 | -0.23(-0.60%) |
May 07, 2007 | 38.95 | 38.95 | 38.12 | 38.78 | 9,564 | -0.17(-0.43%) |
May 04, 2007 | 38.74 | 38.95 | 38.63 | 38.95 | 4,102 | +0.15(+0.38%) |
May 03, 2007 | 39.49 | 39.91 | 38.53 | 38.80 | 19,246 | -1.39(-3.46%) |
May 02, 2007 | 40.28 | 40.70 | 39.23 | 40.19 | 15,892 | -0.83(-2.02%) |
May 01, 2007 | 41.48 | 41.48 | 41.02 | 41.02 | 1,689 | -0.62(-1.49%) |
Apr 30, 2007 | 41.64 | 41.64 | 41.64 | 41.64 | 482 | +0.21(+0.50%) |
Apr 27, 2007 | 41.71 | 41.71 | 41.44 | 41.44 | 1,505 | +0.00(+0.00%) |
Apr 26, 2007 | 40.92 | 41.80 | 40.92 | 41.44 | 5,007 | +0.12(+0.30%) |
Apr 25, 2007 | 41.02 | 41.31 | 41.02 | 41.31 | 4,986 | -0.12(-0.28%) |
Apr 24, 2007 | 40.20 | 41.94 | 40.20 | 41.43 | 6,634 | -0.48(-1.15%) |
Apr 23, 2007 | 41.44 | 42.34 | 41.25 | 41.91 | 15,110 | -1.12(-2.60%) |
Apr 20, 2007 | 42.89 | 43.03 | 42.75 | 43.03 | 1,810 | +0.36(+0.84%) |
Apr 19, 2007 | 43.71 | 43.71 | 42.67 | 42.67 | 8,205 | -1.26(-2.86%) |
Apr 18, 2007 | 43.51 | 44.58 | 42.66 | 43.92 | 7,831 | -0.74(-1.65%) |
Apr 17, 2007 | 43.98 | 44.96 | 43.98 | 44.66 | 8,212 | +0.64(+1.46%) |
Apr 16, 2007 | 41.64 | 45.57 | 41.64 | 44.02 | 22,806 | +2.58(+6.23%) |
Apr 13, 2007 | 40.60 | 41.53 | 40.57 | 41.44 | 26,426 | +0.83(+2.04%) |
Apr 12, 2007 | 40.49 | 40.66 | 40.49 | 40.61 | 6,998 | +0.00(+0.01%) |
Apr 11, 2007 | 40.40 | 41.41 | 40.37 | 40.60 | 36,666 | +0.41(+1.02%) |
Apr 10, 2007 | 39.61 | 40.44 | 39.57 | 40.19 | 12,549 | +0.05(+0.11%) |
Apr 09, 2007 | 40.19 | 40.60 | 39.98 | 40.15 | 17,321 | -0.39(-0.97%) |
Apr 05, 2007 | 40.49 | 40.71 | 40.31 | 40.54 | 24,240 | +0.12(+0.31%) |
Apr 04, 2007 | 39.91 | 40.95 | 39.61 | 40.42 | 21,105 | -0.02(-0.04%) |
Apr 03, 2007 | 40.20 | 40.43 | 40.20 | 40.43 | 4,102 | +0.24(+0.61%) |
Apr 02, 2007 | 40.40 | 40.49 | 40.19 | 40.19 | 4,223 | -0.22(-0.53%) |
Mar 30, 2007 | 40.20 | 40.61 | 40.02 | 40.40 | 4,930 | -0.20(-0.50%) |
Mar 29, 2007 | 40.31 | 40.61 | 39.98 | 40.61 | 7,964 | +0.35(+0.87%) |
Mar 28, 2007 | 39.70 | 40.30 | 39.70 | 40.25 | 4,102 | +0.02(+0.05%) |
Mar 27, 2007 | 39.79 | 40.44 | 39.75 | 40.23 | 10,797 | -0.12(-0.29%) |
Mar 26, 2007 | 40.45 | 41.38 | 39.97 | 40.35 | 12,730 | -0.88(-2.13%) |
Mar 23, 2007 | 40.87 | 41.44 | 40.81 | 41.23 | 11,355 | +0.75(+1.85%) |
Mar 22, 2007 | 40.40 | 40.60 | 40.04 | 40.48 | 4,585 | +0.29(+0.72%) |
Mar 21, 2007 | 39.36 | 40.58 | 38.85 | 40.19 | 32,580 | +0.20(+0.51%) |
Mar 20, 2007 | 40.17 | 40.77 | 39.56 | 39.98 | 21,341 | -0.77(-1.89%) |
Mar 19, 2007 | 39.51 | 40.85 | 39.51 | 40.76 | 20,552 | -0.41(-1.00%) |
Mar 16, 2007 | 40.81 | 41.24 | 39.83 | 41.17 | 28,468 | +0.12(+0.30%) |
Mar 15, 2007 | 40.61 | 41.64 | 39.86 | 41.04 | 35,240 | +0.22(+0.55%) |
Mar 14, 2007 | 40.06 | 41.69 | 37.65 | 40.82 | 44,348 | -0.20(-0.48%) |
Mar 13, 2007 | 42.48 | 42.09 | 40.56 | 41.02 | 63,397 | -1.46(-3.43%) |
Mar 12, 2007 | 42.26 | 42.62 | 40.86 | 42.48 | 54,697 | +0.38(+0.90%) |
Mar 09, 2007 | 39.51 | 42.53 | 39.51 | 42.10 | 54,260 | +3.15(+8.09%) |
Mar 08, 2007 | 37.54 | 39.07 | 37.54 | 38.95 | 10,898 | +1.52(+4.07%) |
Mar 07, 2007 | 37.08 | 37.42 | 36.55 | 37.42 | 10,657 | +1.11(+3.05%) |
Mar 06, 2007 | 36.90 | 38.24 | 35.78 | 36.32 | 44,430 | +0.48(+1.33%) |
Mar 05, 2007 | 37.76 | 37.76 | 35.29 | 35.84 | 47,529 | -3.43(-8.73%) |
Mar 02, 2007 | 40.61 | 40.61 | 39.05 | 39.27 | 8,089 | -1.45(-3.56%) |