Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.76 | 40.60 | 38.78 | 40.18 | 4,842 | +0.98(+2.50%) |
May 30, 2007 | 39.48 | 39.62 | 38.78 | 39.20 | 3,397 | -0.14(-0.36%) |
May 29, 2007 | 41.02 | 41.02 | 38.50 | 39.34 | 7,217 | -1.26(-3.10%) |
May 25, 2007 | 39.90 | 40.60 | 39.06 | 40.60 | 4,462 | +0.28(+0.70%) |
May 24, 2007 | 38.92 | 40.46 | 38.92 | 40.32 | 5,858 | +0.84(+2.12%) |
May 23, 2007 | 38.50 | 39.90 | 38.50 | 39.48 | 10,309 | +0.70(+1.81%) |
May 22, 2007 | 39.20 | 39.20 | 38.50 | 38.78 | 9,426 | -0.70(-1.77%) |
May 21, 2007 | 39.48 | 39.90 | 39.20 | 39.48 | 4,396 | -0.42(-1.05%) |
May 18, 2007 | 39.62 | 39.90 | 38.78 | 39.90 | 7,364 | +0.14(+0.35%) |
May 17, 2007 | 39.90 | 40.18 | 38.92 | 39.76 | 9,475 | -0.42(-1.05%) |
May 16, 2007 | 40.81 | 40.81 | 39.76 | 40.18 | 6,608 | -0.11(-0.28%) |
May 15, 2007 | 38.64 | 41.02 | 38.64 | 40.29 | 13,345 | -1.57(-3.74%) |
May 14, 2007 | 40.24 | 42.00 | 40.12 | 41.86 | 7,794 | +1.40(+3.46%) |
May 11, 2007 | 40.04 | 40.46 | 39.90 | 40.46 | 8,298 | +0.14(+0.35%) |
May 10, 2007 | 38.64 | 40.60 | 38.64 | 40.32 | 7,679 | +1.26(+3.23%) |
May 09, 2007 | 38.64 | 40.32 | 37.38 | 39.06 | 12,107 | -0.14(-0.36%) |
May 08, 2007 | 38.78 | 40.46 | 37.80 | 39.20 | 8,340 | +0.00(+0.00%) |
May 07, 2007 | 37.66 | 39.34 | 37.38 | 39.20 | 7,081 | +1.26(+3.32%) |
May 04, 2007 | 37.80 | 39.48 | 37.52 | 37.94 | 12,546 | +0.14(+0.37%) |
May 03, 2007 | 37.38 | 38.78 | 36.54 | 37.80 | 11,758 | +0.70(+1.89%) |
May 02, 2007 | 37.80 | 39.62 | 37.10 | 37.10 | 11,559 | -1.12(-2.93%) |
May 01, 2007 | 38.64 | 39.90 | 37.66 | 38.22 | 13,144 | -0.14(-0.36%) |
Apr 30, 2007 | 40.04 | 40.88 | 37.94 | 38.36 | 11,473 | -1.68(-4.20%) |
Apr 27, 2007 | 39.90 | 42.98 | 38.50 | 40.04 | 21,055 | +1.54(+4.00%) |
Apr 26, 2007 | 39.76 | 40.04 | 38.50 | 38.50 | 3,875 | -0.98(-2.48%) |
Apr 25, 2007 | 39.34 | 39.90 | 38.36 | 39.48 | 7,217 | -0.42(-1.05%) |
Apr 24, 2007 | 39.76 | 39.90 | 38.92 | 39.90 | 3,157 | +0.14(+0.35%) |
Apr 23, 2007 | 39.20 | 40.74 | 38.08 | 39.76 | 4,301 | +0.70(+1.79%) |
Apr 20, 2007 | 38.64 | 39.06 | 38.50 | 39.06 | 2,489 | +1.12(+2.95%) |
Apr 19, 2007 | 38.92 | 39.62 | 37.80 | 37.94 | 4,012 | -0.84(-2.17%) |
Apr 18, 2007 | 39.62 | 39.90 | 38.78 | 38.78 | 1,920 | -0.56(-1.42%) |
Apr 17, 2007 | 39.76 | 40.18 | 38.92 | 39.34 | 4,225 | -0.42(-1.06%) |
Apr 16, 2007 | 38.08 | 39.90 | 38.08 | 39.76 | 5,469 | +0.84(+2.16%) |
Apr 13, 2007 | 38.92 | 39.20 | 37.94 | 38.92 | 3,249 | +0.84(+2.21%) |
Apr 12, 2007 | 38.50 | 39.34 | 38.08 | 38.08 | 2,737 | -0.42(-1.09%) |
Apr 11, 2007 | 40.46 | 40.46 | 38.50 | 38.50 | 2,783 | -1.96(-4.84%) |
Apr 10, 2007 | 39.76 | 40.88 | 39.62 | 40.46 | 4,835 | +0.56(+1.40%) |
Apr 09, 2007 | 39.90 | 40.18 | 37.94 | 39.90 | 4,668 | +0.42(+1.06%) |
Apr 05, 2007 | 39.20 | 39.76 | 38.64 | 39.48 | 5,921 | +1.26(+3.30%) |
Apr 04, 2007 | 38.22 | 39.06 | 37.80 | 38.22 | 7,474 | +0.28(+0.74%) |
Apr 03, 2007 | 39.20 | 39.76 | 37.38 | 37.94 | 6,692 | -1.26(-3.21%) |
Apr 02, 2007 | 39.25 | 40.18 | 38.50 | 39.20 | 1,364 | +0.14(+0.36%) |
Mar 30, 2007 | 39.34 | 40.32 | 38.92 | 39.06 | 3,047 | -0.70(-1.76%) |
Mar 29, 2007 | 40.04 | 40.46 | 37.94 | 39.76 | 2,008 | -0.56(-1.39%) |
Mar 28, 2007 | 39.76 | 40.46 | 39.48 | 40.32 | 1,161 | +0.56(+1.41%) |
Mar 27, 2007 | 40.46 | 40.60 | 39.76 | 39.76 | 1,678 | -0.70(-1.73%) |
Mar 26, 2007 | 40.60 | 41.58 | 39.90 | 40.46 | 1,220 | -0.56(-1.37%) |
Mar 23, 2007 | 41.16 | 41.16 | 39.76 | 41.02 | 6,255 | -0.28(-0.68%) |
Mar 22, 2007 | 40.60 | 41.44 | 40.04 | 41.30 | 5,707 | +0.70(+1.72%) |
Mar 21, 2007 | 40.18 | 40.60 | 39.20 | 40.60 | 4,932 | +0.70(+1.75%) |
Mar 20, 2007 | 39.76 | 40.46 | 38.36 | 39.90 | 6,247 | +0.00(+0.00%) |
Mar 19, 2007 | 39.06 | 40.32 | 38.92 | 39.90 | 5,318 | +1.54(+4.01%) |
Mar 16, 2007 | 38.99 | 39.76 | 38.08 | 38.36 | 8,126 | +0.14(+0.37%) |
Mar 15, 2007 | 37.10 | 39.20 | 36.68 | 38.22 | 4,223 | +0.84(+2.25%) |
Mar 14, 2007 | 36.82 | 37.80 | 35.98 | 37.38 | 4,395 | +0.42(+1.14%) |
Mar 13, 2007 | 38.64 | 39.06 | 36.40 | 36.96 | 7,828 | -1.68(-4.35%) |
Mar 12, 2007 | 35.42 | 38.64 | 34.72 | 38.64 | 13,623 | +3.36(+9.52%) |
Mar 09, 2007 | 35.00 | 36.12 | 34.30 | 35.28 | 11,252 | +0.42(+1.20%) |
Mar 08, 2007 | 36.40 | 36.54 | 34.86 | 34.86 | 4,049 | -1.40(-3.86%) |
Mar 07, 2007 | 35.70 | 36.68 | 35.56 | 36.26 | 3,511 | +0.98(+2.78%) |
Mar 06, 2007 | 34.58 | 35.70 | 34.58 | 35.28 | 3,602 | +0.56(+1.61%) |
Mar 05, 2007 | 35.70 | 36.82 | 34.30 | 34.72 | 7,452 | -0.98(-2.75%) |
Mar 02, 2007 | 36.12 | 36.54 | 35.56 | 35.70 | 5,604 | -0.84(-2.30%) |