Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.89 | 44.09 | 41.72 | 42.34 | 4,358,262 | +0.09(+0.21%) |
May 30, 2007 | 41.24 | 42.25 | 41.07 | 42.25 | 2,599,996 | +0.62(+1.49%) |
May 29, 2007 | 42.27 | 42.27 | 41.44 | 41.63 | 1,845,723 | -0.31(-0.75%) |
May 25, 2007 | 41.96 | 41.96 | 41.20 | 41.94 | 1,429,926 | -0.43(-1.01%) |
May 24, 2007 | 42.24 | 43.25 | 42.09 | 42.37 | 2,123,501 | +0.15(+0.36%) |
May 23, 2007 | 42.58 | 42.92 | 42.14 | 42.21 | 2,630,876 | -0.02(-0.06%) |
May 22, 2007 | 41.94 | 42.51 | 41.94 | 42.24 | 2,271,268 | +0.34(+0.81%) |
May 21, 2007 | 41.97 | 42.54 | 41.59 | 41.90 | 5,489,504 | +0.61(+1.48%) |
May 18, 2007 | 40.56 | 41.32 | 40.44 | 41.29 | 2,488,572 | +1.18(+2.93%) |
May 17, 2007 | 39.98 | 40.49 | 39.86 | 40.11 | 1,581,853 | +0.06(+0.14%) |
May 16, 2007 | 40.19 | 40.33 | 39.77 | 40.06 | 1,475,684 | -0.03(-0.08%) |
May 15, 2007 | 40.35 | 40.57 | 39.99 | 40.09 | 2,586,422 | -0.06(-0.14%) |
May 14, 2007 | 40.30 | 40.70 | 39.94 | 40.15 | 1,598,244 | -0.15(-0.38%) |
May 11, 2007 | 40.39 | 40.48 | 39.90 | 40.30 | 1,064,420 | +0.04(+0.10%) |
May 10, 2007 | 40.24 | 41.10 | 40.19 | 40.26 | 1,519,766 | -0.27(-0.66%) |
May 09, 2007 | 40.17 | 40.67 | 40.08 | 40.52 | 2,176,212 | +0.33(+0.82%) |
May 08, 2007 | 39.39 | 40.27 | 39.39 | 40.19 | 1,735,705 | +0.42(+1.05%) |
May 07, 2007 | 39.81 | 40.00 | 39.43 | 39.77 | 1,514,675 | +0.09(+0.22%) |
May 04, 2007 | 39.30 | 39.86 | 39.10 | 39.69 | 2,903,653 | +0.63(+1.61%) |
May 03, 2007 | 38.56 | 39.29 | 37.98 | 39.06 | 2,003,052 | +0.55(+1.42%) |
May 02, 2007 | 38.35 | 38.66 | 37.99 | 38.51 | 1,109,619 | +0.19(+0.48%) |
May 01, 2007 | 38.41 | 38.49 | 37.50 | 38.33 | 1,759,531 | -0.08(-0.21%) |
Apr 30, 2007 | 39.19 | 39.40 | 38.41 | 38.41 | 1,056,845 | -0.61(-1.57%) |
Apr 27, 2007 | 39.16 | 39.31 | 38.57 | 39.02 | 1,216,906 | -0.43(-1.08%) |
Apr 26, 2007 | 39.07 | 39.50 | 38.88 | 39.44 | 1,667,754 | +0.33(+0.84%) |
Apr 25, 2007 | 39.02 | 39.16 | 38.70 | 39.11 | 788,289 | +0.38(+0.98%) |
Apr 24, 2007 | 38.89 | 39.06 | 38.36 | 38.74 | 1,762,278 | -0.23(-0.60%) |
Apr 23, 2007 | 39.06 | 39.29 | 38.82 | 38.97 | 1,508,715 | -0.17(-0.43%) |
Apr 20, 2007 | 39.65 | 39.66 | 39.10 | 39.14 | 2,005,411 | -0.02(-0.06%) |
Apr 19, 2007 | 39.21 | 39.46 | 38.54 | 39.16 | 1,277,627 | +0.00(+0.00%) |
Apr 18, 2007 | 38.70 | 39.33 | 38.53 | 39.16 | 1,607,396 | +0.47(+1.21%) |
Apr 17, 2007 | 39.23 | 39.26 | 38.37 | 38.70 | 3,427,204 | -0.47(-1.19%) |
Apr 16, 2007 | 39.26 | 39.49 | 38.53 | 39.16 | 2,287,038 | -0.10(-0.25%) |
Apr 13, 2007 | 40.27 | 40.27 | 39.04 | 39.26 | 2,558,110 | -0.53(-1.34%) |
Apr 12, 2007 | 39.41 | 40.10 | 38.53 | 39.79 | 4,142,225 | +0.82(+2.11%) |
Apr 11, 2007 | 39.25 | 39.43 | 38.74 | 38.97 | 2,031,177 | -0.27(-0.70%) |
Apr 10, 2007 | 39.13 | 39.25 | 38.66 | 39.24 | 2,306,624 | -0.03(-0.08%) |
Apr 09, 2007 | 38.63 | 39.32 | 38.18 | 39.28 | 2,951,866 | +1.27(+3.35%) |
Apr 05, 2007 | 37.91 | 38.14 | 37.62 | 38.00 | 1,165,622 | -0.10(-0.25%) |
Apr 04, 2007 | 38.15 | 38.34 | 37.88 | 38.10 | 1,363,679 | -0.15(-0.38%) |
Apr 03, 2007 | 37.21 | 38.34 | 37.21 | 38.24 | 2,524,407 | +1.14(+3.06%) |
Apr 02, 2007 | 36.77 | 37.11 | 36.51 | 37.11 | 1,720,059 | +0.48(+1.32%) |
Mar 30, 2007 | 36.80 | 37.00 | 36.28 | 36.63 | 1,823,248 | -0.07(-0.20%) |
Mar 29, 2007 | 36.99 | 37.17 | 36.28 | 36.70 | 2,022,423 | -0.28(-0.76%) |
Mar 28, 2007 | 36.40 | 37.17 | 36.23 | 36.98 | 2,693,216 | +0.27(+0.75%) |
Mar 27, 2007 | 36.72 | 36.91 | 36.32 | 36.71 | 2,862,461 | -0.04(-0.11%) |
Mar 26, 2007 | 37.12 | 37.12 | 36.08 | 36.75 | 3,992,606 | +0.10(+0.29%) |
Mar 23, 2007 | 36.64 | 36.90 | 36.52 | 36.64 | 3,365,490 | +0.02(+0.04%) |
Mar 22, 2007 | 36.63 | 36.78 | 36.23 | 36.63 | 2,575,246 | -0.02(-0.04%) |
Mar 21, 2007 | 36.23 | 36.67 | 35.68 | 36.64 | 3,158,864 | +1.53(+4.36%) |
Mar 20, 2007 | 34.63 | 35.12 | 34.48 | 35.11 | 948,814 | +0.53(+1.54%) |
Mar 19, 2007 | 34.39 | 34.80 | 34.16 | 34.58 | 1,090,248 | +0.19(+0.54%) |
Mar 16, 2007 | 34.62 | 34.79 | 34.23 | 34.40 | 1,323,447 | -0.19(-0.56%) |
Mar 15, 2007 | 34.10 | 34.66 | 34.10 | 34.59 | 1,254,282 | +0.47(+1.37%) |
Mar 14, 2007 | 34.34 | 34.35 | 33.21 | 34.12 | 2,293,619 | -0.02(-0.07%) |
Mar 13, 2007 | 35.34 | 35.07 | 33.98 | 34.15 | 2,546,189 | -1.19(-3.37%) |
Mar 12, 2007 | 35.20 | 35.34 | 35.00 | 35.34 | 1,328,911 | +0.14(+0.41%) |
Mar 09, 2007 | 35.22 | 35.25 | 34.73 | 35.19 | 1,183,503 | +0.48(+1.39%) |
Mar 08, 2007 | 35.15 | 35.35 | 34.49 | 34.71 | 1,483,756 | -0.28(-0.81%) |
Mar 07, 2007 | 34.21 | 35.24 | 34.10 | 34.99 | 1,811,824 | +0.81(+2.38%) |
Mar 06, 2007 | 33.82 | 34.31 | 33.56 | 34.18 | 1,265,085 | +0.59(+1.75%) |
Mar 05, 2007 | 34.15 | 34.63 | 33.59 | 33.59 | 1,950,899 | -0.97(-2.82%) |
Mar 02, 2007 | 34.93 | 35.23 | 34.55 | 34.56 | 1,725,523 | -0.43(-1.22%) |