Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.10 | 39.25 | 38.90 | 39.10 | 229,912 | +0.10(+0.26%) |
May 30, 2007 | 39.00 | 39.20 | 38.35 | 39.00 | 154,624 | -0.40(-1.02%) |
May 29, 2007 | 39.40 | 39.40 | 38.95 | 39.40 | 234,514 | +0.00(+0.00%) |
May 25, 2007 | 39.40 | 39.40 | 38.90 | 39.40 | 240,772 | +0.30(+0.77%) |
May 24, 2007 | 39.60 | 39.35 | 38.80 | 39.10 | 194,562 | -0.50(-1.26%) |
May 23, 2007 | 39.60 | 40.10 | 39.60 | 39.60 | 113,240 | -0.40(-1.00%) |
May 22, 2007 | 39.95 | 40.00 | 39.35 | 40.00 | 118,556 | +0.05(+0.13%) |
May 21, 2007 | 39.95 | 40.25 | 39.72 | 39.95 | 186,598 | +0.20(+0.50%) |
May 18, 2007 | 39.75 | 40.00 | 39.25 | 39.75 | 152,060 | +0.05(+0.13%) |
May 17, 2007 | 39.70 | 40.10 | 38.90 | 39.70 | 121,111 | -0.50(-1.24%) |
May 16, 2007 | 40.20 | 41.49 | 39.65 | 40.20 | 214,493 | -1.95(-4.63%) |
May 15, 2007 | 42.15 | 42.30 | 41.50 | 42.15 | 99,577 | +0.70(+1.69%) |
May 14, 2007 | 41.45 | 42.35 | 41.05 | 41.45 | 98,984 | -0.85(-2.01%) |
May 11, 2007 | 42.30 | 42.50 | 39.40 | 42.30 | 90,861 | +2.05(+5.09%) |
May 10, 2007 | 40.25 | 41.00 | 40.15 | 40.25 | 71,775 | -1.15(-2.78%) |
May 09, 2007 | 41.40 | 41.60 | 41.25 | 41.40 | 83,695 | -1.00(-2.36%) |
May 08, 2007 | 42.40 | 42.70 | 42.35 | 42.40 | 97,937 | -0.75(-1.74%) |
May 07, 2007 | 43.15 | 43.35 | 42.75 | 43.15 | 77,843 | -0.05(-0.12%) |
May 04, 2007 | 43.20 | 43.35 | 42.65 | 43.20 | 117,739 | +0.90(+2.13%) |
May 03, 2007 | 42.30 | 42.50 | 42.15 | 42.30 | 69,185 | -0.15(-0.35%) |
May 02, 2007 | 42.45 | 42.50 | 42.15 | 42.45 | 101,602 | -0.35(-0.82%) |
May 01, 2007 | 42.80 | 42.95 | 42.45 | 42.80 | 91,310 | +0.20(+0.47%) |
Apr 30, 2007 | 42.60 | 43.00 | 42.45 | 42.60 | 78,496 | -0.15(-0.35%) |
Apr 27, 2007 | 41.55 | 42.75 | 42.17 | 42.75 | 1,058,980 | +1.20(+2.89%) |
Apr 26, 2007 | 41.55 | 41.70 | 41.40 | 41.55 | 70,943 | +0.10(+0.24%) |
Apr 25, 2007 | 40.55 | 41.85 | 41.40 | 41.45 | 136,011 | +0.90(+2.22%) |
Apr 24, 2007 | 40.55 | 40.95 | 40.35 | 40.55 | 122,906 | -0.25(-0.61%) |
Apr 23, 2007 | 40.80 | 41.30 | 40.80 | 40.80 | 131,646 | -0.85(-2.04%) |
Apr 20, 2007 | 41.65 | 43.30 | 40.60 | 41.65 | 97,719 | +2.10(+5.31%) |
Apr 19, 2007 | 38.99 | 39.65 | 39.10 | 39.55 | 155,467 | +0.56(+1.44%) |
Apr 18, 2007 | 38.99 | 39.40 | 38.80 | 38.99 | 206,030 | +0.94(+2.47%) |
Apr 17, 2007 | 38.05 | 38.05 | 37.65 | 38.05 | 80,807 | +0.25(+0.66%) |
Apr 16, 2007 | 37.80 | 37.80 | 36.90 | 37.80 | 89,473 | +0.95(+2.58%) |
Apr 13, 2007 | 36.85 | 36.85 | 36.35 | 36.85 | 106,300 | +0.48(+1.32%) |
Apr 12, 2007 | 36.37 | 36.60 | 35.75 | 36.37 | 109,020 | +0.44(+1.22%) |
Apr 11, 2007 | 35.93 | 36.20 | 35.80 | 35.93 | 126,348 | +0.03(+0.08%) |
Apr 10, 2007 | 35.90 | 36.15 | 35.75 | 35.90 | 77,890 | +0.25(+0.70%) |
Apr 09, 2007 | 35.65 | 35.75 | 35.40 | 35.65 | 90,650 | +0.00(+0.00%) |
Apr 05, 2007 | 35.65 | 35.65 | 35.10 | 35.65 | 94,851 | +0.65(+1.86%) |
Apr 04, 2007 | 35.00 | 35.00 | 34.65 | 35.00 | 133,517 | -0.05(-0.14%) |
Apr 03, 2007 | 35.05 | 35.05 | 34.50 | 35.05 | 70,000 | +0.50(+1.45%) |
Apr 02, 2007 | 34.55 | 34.55 | 34.20 | 34.55 | 73,759 | -0.23(-0.66%) |
Mar 30, 2007 | 34.78 | 34.82 | 34.55 | 34.78 | 76,079 | +0.18(+0.52%) |
Mar 29, 2007 | 34.60 | 34.60 | 34.25 | 34.60 | 83,736 | +0.45(+1.32%) |
Mar 28, 2007 | 34.15 | 34.15 | 33.85 | 34.15 | 118,451 | -0.25(-0.73%) |
Mar 27, 2007 | 34.40 | 34.50 | 34.25 | 34.40 | 70,367 | -0.15(-0.43%) |
Mar 26, 2007 | 34.55 | 34.60 | 34.00 | 34.55 | 170,297 | +0.07(+0.20%) |
Mar 23, 2007 | 34.48 | 34.80 | 34.42 | 34.48 | 202,255 | +0.08(+0.23%) |
Mar 22, 2007 | 34.40 | 34.75 | 34.40 | 34.40 | 89,745 | +0.00(+0.00%) |
Mar 21, 2007 | 34.40 | 34.45 | 33.48 | 34.40 | 110,137 | +0.65(+1.93%) |
Mar 20, 2007 | 33.75 | 33.75 | 33.10 | 33.75 | 143,747 | +0.40(+1.20%) |
Mar 19, 2007 | 33.35 | 33.35 | 33.00 | 33.35 | 89,779 | +0.97(+3.00%) |
Mar 16, 2007 | 32.38 | 32.70 | 32.05 | 32.38 | 96,825 | -0.05(-0.15%) |
Mar 15, 2007 | 32.43 | 32.50 | 31.95 | 32.43 | 99,001 | +0.23(+0.71%) |
Mar 14, 2007 | 32.20 | 32.40 | 31.65 | 32.20 | 121,279 | -0.50(-1.53%) |
Mar 13, 2007 | 33.60 | 33.40 | 32.55 | 32.70 | 109,213 | -0.90(-2.68%) |
Mar 12, 2007 | 33.60 | 33.75 | 33.35 | 33.60 | 105,161 | -0.35(-1.03%) |
Mar 09, 2007 | 33.95 | 33.95 | 33.55 | 33.95 | 87,329 | +0.12(+0.35%) |
Mar 08, 2007 | 33.83 | 33.85 | 33.45 | 33.83 | 176,973 | +0.33(+0.99%) |
Mar 07, 2007 | 33.50 | 33.55 | 33.10 | 33.50 | 129,123 | +0.05(+0.15%) |
Mar 06, 2007 | 33.45 | 33.50 | 32.90 | 33.45 | 94,776 | +0.95(+2.92%) |
Mar 05, 2007 | 32.50 | 32.85 | 32.15 | 32.50 | 194,265 | +0.15(+0.46%) |
Mar 02, 2007 | 33.15 | 32.90 | 32.35 | 32.35 | 152,867 | -0.80(-2.41%) |