Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.62 | 39.72 | 39.52 | 39.61 | 36,930 | +0.08(+0.21%) |
May 30, 2007 | 39.03 | 39.53 | 39.03 | 39.53 | 17,699 | +0.17(+0.43%) |
May 29, 2007 | 39.50 | 39.52 | 39.26 | 39.36 | 37,271 | +0.09(+0.22%) |
May 25, 2007 | 39.23 | 39.30 | 39.18 | 39.27 | 20,762 | +0.31(+0.78%) |
May 24, 2007 | 39.43 | 39.53 | 38.97 | 38.97 | 19,061 | -0.48(-1.22%) |
May 23, 2007 | 39.70 | 39.70 | 39.45 | 39.45 | 92,582 | +0.18(+0.46%) |
May 22, 2007 | 39.32 | 39.41 | 39.23 | 39.27 | 38,802 | -0.01(-0.03%) |
May 21, 2007 | 39.37 | 39.37 | 39.27 | 39.28 | 79,818 | -0.29(-0.73%) |
May 18, 2007 | 39.30 | 39.57 | 39.30 | 39.57 | 59,565 | +0.42(+1.08%) |
May 17, 2007 | 38.99 | 39.19 | 38.98 | 39.14 | 45,440 | -0.12(-0.30%) |
May 16, 2007 | 39.23 | 39.26 | 39.02 | 39.26 | 26,549 | +0.13(+0.33%) |
May 15, 2007 | 39.03 | 39.43 | 39.00 | 39.13 | 83,902 | +0.16(+0.42%) |
May 14, 2007 | 39.19 | 39.19 | 38.90 | 38.97 | 46,631 | -0.17(-0.44%) |
May 11, 2007 | 38.75 | 39.14 | 38.75 | 39.14 | 33,356 | +0.75(+1.94%) |
May 10, 2007 | 38.98 | 39.02 | 38.35 | 38.39 | 61,097 | -0.92(-2.33%) |
May 09, 2007 | 39.13 | 39.32 | 39.10 | 39.31 | 87,646 | +0.17(+0.44%) |
May 08, 2007 | 39.18 | 39.22 | 38.93 | 39.14 | 46,121 | -0.46(-1.16%) |
May 07, 2007 | 39.52 | 39.61 | 39.49 | 39.60 | 21,613 | +0.18(+0.46%) |
May 04, 2007 | 39.33 | 39.45 | 39.33 | 39.42 | 27,910 | +0.26(+0.66%) |
May 03, 2007 | 39.09 | 39.16 | 39.01 | 39.16 | 23,315 | +0.09(+0.23%) |
May 02, 2007 | 38.95 | 39.12 | 38.95 | 39.07 | 53,949 | +0.22(+0.56%) |
May 01, 2007 | 38.94 | 38.94 | 38.68 | 38.85 | 19,741 | +0.11(+0.27%) |
Apr 30, 2007 | 38.95 | 39.05 | 38.75 | 38.75 | 14,466 | -0.19(-0.48%) |
Apr 27, 2007 | 38.97 | 39.00 | 38.87 | 38.93 | 7,998 | -0.10(-0.26%) |
Apr 26, 2007 | 39.13 | 39.13 | 38.99 | 39.03 | 35,058 | -0.16(-0.42%) |
Apr 25, 2007 | 39.06 | 39.22 | 38.93 | 39.20 | 26,379 | +0.35(+0.89%) |
Apr 24, 2007 | 38.81 | 38.90 | 38.64 | 38.85 | 28,081 | +0.01(+0.03%) |
Apr 23, 2007 | 38.87 | 39.00 | 38.79 | 38.84 | 37,951 | -0.34(-0.86%) |
Apr 20, 2007 | 39.15 | 39.24 | 39.03 | 39.17 | 109,771 | +0.56(+1.44%) |
Apr 19, 2007 | 38.42 | 38.75 | 38.42 | 38.62 | 101,772 | -0.26(-0.67%) |
Apr 18, 2007 | 38.75 | 38.92 | 38.70 | 38.88 | 99,049 | -0.01(-0.02%) |
Apr 17, 2007 | 38.95 | 39.00 | 38.78 | 38.89 | 15,997 | +0.01(+0.03%) |
Apr 16, 2007 | 38.82 | 38.89 | 38.49 | 38.87 | 65,182 | +0.41(+1.07%) |
Apr 13, 2007 | 38.32 | 38.48 | 38.19 | 38.46 | 90,880 | +0.32(+0.83%) |
Apr 12, 2007 | 37.76 | 38.15 | 37.76 | 38.15 | 10,211 | +0.26(+0.70%) |
Apr 11, 2007 | 38.13 | 38.13 | 37.81 | 37.88 | 52,247 | -0.22(-0.57%) |
Apr 10, 2007 | 37.98 | 38.10 | 37.91 | 38.10 | 86,455 | +0.33(+0.89%) |
Apr 09, 2007 | 37.72 | 37.81 | 37.64 | 37.76 | 53,439 | -0.05(-0.12%) |
Apr 05, 2007 | 37.55 | 37.81 | 37.55 | 37.81 | 39,143 | +0.30(+0.80%) |
Apr 04, 2007 | 37.41 | 37.58 | 37.41 | 37.51 | 17,018 | +0.07(+0.19%) |
Apr 03, 2007 | 37.18 | 37.52 | 37.18 | 37.44 | 26,038 | +0.33(+0.89%) |
Apr 02, 2007 | 36.99 | 37.15 | 36.94 | 37.11 | 31,144 | +0.15(+0.41%) |
Mar 30, 2007 | 36.86 | 37.04 | 36.86 | 36.96 | 39,483 | +0.05(+0.14%) |
Mar 29, 2007 | 36.81 | 36.98 | 36.74 | 36.91 | 54,800 | +0.28(+0.76%) |
Mar 28, 2007 | 36.55 | 36.72 | 36.41 | 36.63 | 25,358 | -0.25(-0.69%) |
Mar 27, 2007 | 36.70 | 36.89 | 36.68 | 36.88 | 9,360 | -0.04(-0.10%) |
Mar 26, 2007 | 37.02 | 37.03 | 36.64 | 36.92 | 52,417 | -0.14(-0.36%) |
Mar 23, 2007 | 36.93 | 37.09 | 36.93 | 37.05 | 27,230 | +0.14(+0.38%) |
Mar 22, 2007 | 36.84 | 36.93 | 36.79 | 36.91 | 45,099 | -0.08(-0.22%) |
Mar 21, 2007 | 36.34 | 36.99 | 36.17 | 36.99 | 46,801 | +0.85(+2.34%) |
Mar 20, 2007 | 35.78 | 36.15 | 35.77 | 36.15 | 6,467 | +0.31(+0.87%) |
Mar 19, 2007 | 35.70 | 35.84 | 35.64 | 35.84 | 19,231 | +0.49(+1.38%) |
Mar 16, 2007 | 35.41 | 35.55 | 35.32 | 35.35 | 7,488 | +0.06(+0.17%) |
Mar 15, 2007 | 34.98 | 35.34 | 34.98 | 35.29 | 22,464 | +0.35(+0.99%) |
Mar 14, 2007 | 34.77 | 35.00 | 34.41 | 34.94 | 52,077 | -0.02(-0.05%) |
Mar 13, 2007 | 35.67 | 35.71 | 34.95 | 34.96 | 26,549 | -0.71(-1.98%) |
Mar 12, 2007 | 35.60 | 35.77 | 35.60 | 35.67 | 11,062 | -0.08(-0.21%) |
Mar 09, 2007 | 35.73 | 35.82 | 35.55 | 35.74 | 16,848 | +0.12(+0.35%) |
Mar 08, 2007 | 35.63 | 35.82 | 35.60 | 35.62 | 43,568 | +0.31(+0.87%) |
Mar 07, 2007 | 35.17 | 35.40 | 35.17 | 35.31 | 34,207 | -0.08(-0.22%) |
Mar 06, 2007 | 35.11 | 35.40 | 35.01 | 35.39 | 47,142 | +1.06(+3.08%) |
Mar 05, 2007 | 34.40 | 34.77 | 34.10 | 34.33 | 78,286 | -0.72(-2.06%) |
Mar 02, 2007 | 35.08 | 35.38 | 34.97 | 35.06 | 18,890 | -0.14(-0.38%) |