Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.65 | 42.62 | 41.25 | 41.25 | 955,505 | -0.69(-1.65%) |
May 30, 2007 | 40.61 | 41.94 | 40.19 | 41.94 | 471,659 | +1.24(+3.05%) |
May 29, 2007 | 41.40 | 41.71 | 40.69 | 40.70 | 421,718 | -0.71(-1.71%) |
May 25, 2007 | 41.38 | 42.06 | 41.12 | 41.41 | 507,887 | +0.21(+0.51%) |
May 24, 2007 | 42.15 | 42.73 | 40.97 | 41.20 | 609,296 | -1.22(-2.88%) |
May 23, 2007 | 42.99 | 43.05 | 42.21 | 42.42 | 877,886 | -0.50(-1.16%) |
May 22, 2007 | 42.45 | 43.17 | 42.32 | 42.92 | 1,072,138 | +0.89(+2.12%) |
May 21, 2007 | 42.01 | 42.24 | 41.75 | 42.03 | 308,511 | +0.00(+0.00%) |
May 18, 2007 | 42.01 | 42.24 | 41.75 | 42.03 | 308,511 | +0.03(+0.07%) |
May 17, 2007 | 42.56 | 42.60 | 41.97 | 42.00 | 533,802 | -0.35(-0.83%) |
May 16, 2007 | 41.99 | 42.50 | 41.76 | 42.35 | 468,609 | +0.69(+1.66%) |
May 15, 2007 | 41.67 | 41.85 | 41.14 | 41.66 | 701,288 | -0.03(-0.07%) |
May 14, 2007 | 41.79 | 42.14 | 41.35 | 41.69 | 427,150 | +0.07(+0.17%) |
May 11, 2007 | 40.59 | 41.70 | 40.30 | 41.62 | 706,052 | +1.35(+3.35%) |
May 10, 2007 | 40.73 | 41.20 | 40.06 | 40.27 | 339,816 | -0.85(-2.07%) |
May 09, 2007 | 41.76 | 41.88 | 40.72 | 41.12 | 682,257 | -0.56(-1.34%) |
May 08, 2007 | 40.50 | 41.93 | 40.21 | 41.68 | 1,003,728 | +1.58(+3.94%) |
May 07, 2007 | 41.11 | 41.30 | 40.00 | 40.10 | 824,468 | -0.98(-2.39%) |
May 04, 2007 | 42.96 | 43.06 | 39.71 | 41.08 | 2,747,017 | -2.11(-4.89%) |
May 03, 2007 | 42.32 | 44.18 | 41.80 | 43.19 | 1,421,652 | -0.21(-0.48%) |
May 02, 2007 | 42.71 | 44.34 | 42.70 | 43.40 | 701,491 | +0.70(+1.64%) |
May 01, 2007 | 43.50 | 43.66 | 42.05 | 42.70 | 625,212 | -0.32(-0.74%) |
Apr 30, 2007 | 45.30 | 45.34 | 42.86 | 43.02 | 1,295,067 | -3.29(-7.10%) |
Apr 27, 2007 | 46.43 | 46.48 | 45.37 | 46.31 | 477,358 | -0.36(-0.77%) |
Apr 26, 2007 | 46.99 | 47.44 | 46.33 | 46.67 | 371,223 | +0.02(+0.04%) |
Apr 25, 2007 | 47.18 | 47.40 | 46.52 | 46.65 | 541,000 | -0.46(-0.98%) |
Apr 24, 2007 | 47.50 | 47.79 | 46.61 | 47.11 | 275,076 | -0.36(-0.76%) |
Apr 23, 2007 | 47.24 | 48.13 | 47.10 | 47.47 | 562,794 | +0.13(+0.27%) |
Apr 20, 2007 | 46.88 | 47.34 | 46.18 | 47.34 | 386,577 | +0.82(+1.76%) |
Apr 19, 2007 | 47.47 | 47.47 | 46.40 | 46.52 | 430,270 | -1.06(-2.23%) |
Apr 18, 2007 | 47.25 | 47.69 | 46.59 | 47.58 | 512,200 | -0.16(-0.34%) |
Apr 17, 2007 | 48.00 | 48.03 | 47.04 | 47.74 | 625,379 | -0.26(-0.54%) |
Apr 16, 2007 | 46.78 | 48.00 | 46.78 | 48.00 | 605,717 | +1.25(+2.67%) |
Apr 13, 2007 | 46.52 | 46.90 | 45.93 | 46.75 | 1,290,229 | +0.24(+0.52%) |
Apr 12, 2007 | 46.21 | 46.53 | 45.71 | 46.51 | 459,850 | +0.10(+0.22%) |
Apr 11, 2007 | 46.70 | 47.34 | 46.18 | 46.41 | 472,809 | -0.29(-0.62%) |
Apr 10, 2007 | 46.36 | 47.16 | 45.76 | 46.70 | 2,054,234 | -0.15(-0.32%) |
Apr 09, 2007 | 45.53 | 46.98 | 45.53 | 46.85 | 473,158 | +1.54(+3.40%) |
Apr 05, 2007 | 45.20 | 46.74 | 45.10 | 45.31 | 779,239 | +0.31(+0.69%) |
Apr 04, 2007 | 44.39 | 45.09 | 44.24 | 45.00 | 1,020,679 | +0.75(+1.69%) |
Apr 03, 2007 | 44.00 | 44.73 | 43.51 | 44.25 | 806,233 | +0.65(+1.49%) |
Apr 02, 2007 | 44.20 | 44.22 | 43.34 | 43.60 | 660,297 | -0.75(-1.69%) |
Mar 30, 2007 | 43.60 | 44.50 | 43.20 | 44.35 | 1,344,889 | +0.85(+1.95%) |
Mar 29, 2007 | 43.31 | 44.30 | 42.91 | 43.50 | 447,507 | +0.26(+0.60%) |
Mar 28, 2007 | 43.14 | 43.49 | 42.75 | 43.24 | 534,006 | -0.39(-0.89%) |
Mar 27, 2007 | 44.58 | 44.58 | 43.02 | 43.63 | 836,061 | -0.96(-2.15%) |
Mar 26, 2007 | 45.40 | 45.40 | 44.10 | 44.59 | 743,668 | -0.78(-1.72%) |
Mar 23, 2007 | 45.65 | 46.07 | 45.21 | 45.37 | 985,907 | -0.42(-0.92%) |
Mar 22, 2007 | 45.75 | 46.00 | 45.30 | 45.79 | 348,185 | +0.03(+0.07%) |
Mar 21, 2007 | 44.66 | 45.89 | 44.65 | 45.76 | 519,710 | +1.03(+2.30%) |
Mar 20, 2007 | 45.00 | 45.21 | 44.57 | 44.73 | 388,327 | -0.23(-0.51%) |
Mar 19, 2007 | 44.70 | 45.24 | 44.30 | 44.96 | 425,361 | +0.52(+1.17%) |
Mar 16, 2007 | 44.62 | 44.98 | 43.67 | 44.44 | 920,739 | -0.16(-0.36%) |
Mar 15, 2007 | 44.45 | 44.95 | 44.00 | 44.60 | 626,707 | +0.25(+0.56%) |
Mar 14, 2007 | 44.24 | 44.69 | 42.74 | 44.35 | 869,377 | +0.09(+0.20%) |
Mar 13, 2007 | 46.00 | 46.60 | 44.02 | 44.26 | 523,864 | -1.82(-3.95%) |
Mar 12, 2007 | 46.22 | 46.63 | 45.86 | 46.08 | 679,634 | -0.14(-0.30%) |
Mar 09, 2007 | 45.80 | 46.45 | 45.32 | 46.22 | 582,873 | +0.28(+0.61%) |
Mar 08, 2007 | 45.45 | 46.54 | 45.02 | 45.94 | 919,377 | +1.30(+2.91%) |
Mar 07, 2007 | 44.38 | 45.74 | 44.25 | 44.64 | 960,202 | +0.43(+0.97%) |
Mar 06, 2007 | 43.35 | 44.33 | 42.80 | 44.21 | 1,076,062 | +1.99(+4.71%) |
Mar 05, 2007 | 41.83 | 43.05 | 41.83 | 42.22 | 878,265 | -0.34(-0.80%) |
Mar 02, 2007 | 43.29 | 44.00 | 42.41 | 42.56 | 970,309 | -1.16(-2.65%) |