Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.39 | 39.74 | 38.95 | 39.24 | 809,269 | -0.19(-0.49%) |
May 30, 2007 | 38.25 | 39.43 | 38.25 | 39.43 | 1,270,049 | +1.24(+3.25%) |
May 29, 2007 | 36.84 | 38.33 | 36.84 | 38.19 | 1,618,700 | +1.40(+3.82%) |
May 25, 2007 | 36.46 | 37.23 | 36.31 | 36.78 | 1,056,116 | +0.34(+0.93%) |
May 24, 2007 | 37.31 | 37.32 | 36.00 | 36.45 | 1,752,540 | -0.81(-2.16%) |
May 23, 2007 | 37.67 | 37.95 | 37.14 | 37.25 | 830,978 | -0.26(-0.70%) |
May 22, 2007 | 37.09 | 37.79 | 37.07 | 37.51 | 719,712 | +0.43(+1.17%) |
May 21, 2007 | 36.66 | 37.49 | 36.64 | 37.08 | 2,283,170 | +0.27(+0.74%) |
May 18, 2007 | 37.46 | 37.46 | 36.62 | 36.81 | 1,561,113 | -0.46(-1.25%) |
May 17, 2007 | 37.90 | 37.99 | 37.27 | 37.27 | 1,770,463 | -0.75(-1.98%) |
May 16, 2007 | 38.61 | 38.65 | 37.80 | 38.02 | 1,868,205 | -0.55(-1.42%) |
May 15, 2007 | 39.27 | 39.45 | 38.51 | 38.57 | 1,156,698 | -0.58(-1.48%) |
May 14, 2007 | 39.33 | 39.60 | 39.14 | 39.15 | 460,959 | -0.24(-0.60%) |
May 11, 2007 | 38.92 | 39.44 | 38.92 | 39.39 | 704,077 | +0.47(+1.20%) |
May 10, 2007 | 39.20 | 39.39 | 38.83 | 38.92 | 840,358 | -0.50(-1.28%) |
May 09, 2007 | 38.95 | 39.64 | 38.92 | 39.42 | 1,019,916 | +0.44(+1.13%) |
May 08, 2007 | 39.16 | 39.21 | 38.96 | 38.98 | 1,066,799 | -0.31(-0.79%) |
May 07, 2007 | 39.13 | 39.44 | 39.07 | 39.29 | 493,310 | +0.04(+0.11%) |
May 04, 2007 | 39.63 | 39.73 | 39.02 | 39.25 | 568,056 | -0.36(-0.92%) |
May 03, 2007 | 39.50 | 39.77 | 39.47 | 39.62 | 969,344 | +0.16(+0.40%) |
May 02, 2007 | 39.13 | 39.61 | 39.06 | 39.46 | 1,081,227 | +0.28(+0.72%) |
May 01, 2007 | 39.57 | 39.70 | 38.83 | 39.18 | 1,149,360 | -0.40(-1.02%) |
Apr 30, 2007 | 40.27 | 40.35 | 39.57 | 39.58 | 533,941 | -0.71(-1.77%) |
Apr 27, 2007 | 40.19 | 40.40 | 40.09 | 40.30 | 477,928 | -0.01(-0.02%) |
Apr 26, 2007 | 40.43 | 40.55 | 40.12 | 40.30 | 682,116 | -0.10(-0.26%) |
Apr 25, 2007 | 40.56 | 40.83 | 39.98 | 40.41 | 501,664 | +0.02(+0.05%) |
Apr 24, 2007 | 40.79 | 40.90 | 40.18 | 40.39 | 676,745 | -0.31(-0.75%) |
Apr 23, 2007 | 40.25 | 40.78 | 40.11 | 40.69 | 525,981 | +0.54(+1.35%) |
Apr 20, 2007 | 40.06 | 40.28 | 39.95 | 40.15 | 519,146 | +0.29(+0.73%) |
Apr 19, 2007 | 39.98 | 40.08 | 39.76 | 39.86 | 465,670 | -0.25(-0.62%) |
Apr 18, 2007 | 40.19 | 40.37 | 40.11 | 40.11 | 573,862 | -0.24(-0.58%) |
Apr 17, 2007 | 39.74 | 40.41 | 39.74 | 40.35 | 942,564 | +0.57(+1.43%) |
Apr 16, 2007 | 40.11 | 40.11 | 39.56 | 39.78 | 1,320,246 | -0.10(-0.26%) |
Apr 13, 2007 | 39.30 | 39.88 | 39.21 | 39.88 | 450,335 | +0.57(+1.45%) |
Apr 12, 2007 | 39.53 | 39.53 | 39.18 | 39.31 | 372,322 | -0.30(-0.75%) |
Apr 11, 2007 | 40.26 | 40.27 | 39.45 | 39.60 | 565,518 | -0.72(-1.78%) |
Apr 10, 2007 | 40.11 | 40.50 | 40.05 | 40.32 | 552,200 | +0.12(+0.30%) |
Apr 09, 2007 | 39.99 | 40.27 | 39.96 | 40.20 | 508,267 | +0.20(+0.51%) |
Apr 05, 2007 | 40.02 | 40.20 | 40.00 | 40.00 | 634,243 | -0.03(-0.08%) |
Apr 04, 2007 | 40.29 | 40.30 | 39.80 | 40.03 | 819,961 | -0.23(-0.58%) |
Apr 03, 2007 | 40.19 | 40.50 | 40.05 | 40.26 | 713,979 | +0.26(+0.66%) |
Apr 02, 2007 | 39.52 | 40.08 | 39.47 | 40.00 | 1,429,274 | +0.40(+1.01%) |
Mar 30, 2007 | 38.99 | 39.65 | 38.99 | 39.60 | 1,387,830 | +0.51(+1.31%) |
Mar 29, 2007 | 39.26 | 39.52 | 38.91 | 39.09 | 1,216,696 | -0.06(-0.16%) |
Mar 28, 2007 | 39.15 | 39.50 | 38.71 | 39.15 | 1,144,712 | -0.18(-0.45%) |
Mar 27, 2007 | 39.75 | 39.85 | 39.20 | 39.33 | 1,101,717 | -0.47(-1.19%) |
Mar 26, 2007 | 40.58 | 40.59 | 39.72 | 39.80 | 949,113 | -1.01(-2.46%) |
Mar 23, 2007 | 40.80 | 41.12 | 40.69 | 40.81 | 765,834 | +0.08(+0.21%) |
Mar 22, 2007 | 40.87 | 40.98 | 40.51 | 40.72 | 755,992 | -0.10(-0.25%) |
Mar 21, 2007 | 40.08 | 40.90 | 39.92 | 40.82 | 627,989 | +0.66(+1.64%) |
Mar 20, 2007 | 40.18 | 40.37 | 39.89 | 40.16 | 833,844 | -0.02(-0.04%) |
Mar 19, 2007 | 39.87 | 40.31 | 39.83 | 40.18 | 761,190 | +0.35(+0.88%) |
Mar 16, 2007 | 40.08 | 40.22 | 39.70 | 39.83 | 1,113,964 | -0.33(-0.81%) |
Mar 15, 2007 | 39.60 | 40.25 | 39.55 | 40.16 | 817,232 | +0.44(+1.11%) |
Mar 14, 2007 | 39.50 | 39.87 | 38.88 | 39.72 | 1,561,895 | +0.05(+0.13%) |
Mar 13, 2007 | 40.67 | 40.64 | 39.44 | 39.67 | 1,858,952 | -1.00(-2.46%) |
Mar 12, 2007 | 40.18 | 40.81 | 40.14 | 40.67 | 1,039,699 | +0.23(+0.58%) |
Mar 09, 2007 | 40.23 | 40.54 | 40.05 | 40.43 | 928,694 | +0.34(+0.85%) |
Mar 08, 2007 | 39.91 | 40.30 | 39.40 | 40.09 | 1,234,611 | +0.89(+2.27%) |
Mar 07, 2007 | 39.91 | 39.91 | 39.11 | 39.20 | 1,667,428 | -0.54(-1.36%) |
Mar 06, 2007 | 38.53 | 39.98 | 38.48 | 39.74 | 1,614,531 | +1.57(+4.10%) |
Mar 05, 2007 | 39.36 | 39.66 | 38.12 | 38.18 | 2,241,999 | -1.73(-4.35%) |
Mar 02, 2007 | 40.73 | 40.73 | 39.89 | 39.91 | 1,590,558 | -0.88(-2.16%) |