Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.71 | 40.38 | 39.67 | 39.98 | 236,430 | +1.23(+3.18%) |
May 30, 2007 | 39.02 | 38.75 | 37.97 | 38.75 | 210,658 | -0.46(-1.18%) |
May 29, 2007 | 39.56 | 40.04 | 39.07 | 39.21 | 154,480 | -0.44(-1.11%) |
May 25, 2007 | 39.50 | 39.72 | 39.28 | 39.65 | 133,789 | +0.45(+1.14%) |
May 24, 2007 | 40.32 | 40.49 | 38.85 | 39.20 | 332,842 | -1.03(-2.55%) |
May 23, 2007 | 40.64 | 40.87 | 40.18 | 40.23 | 157,505 | +0.36(+0.91%) |
May 22, 2007 | 40.12 | 40.12 | 39.64 | 39.86 | 104,825 | -0.54(-1.34%) |
May 21, 2007 | 40.31 | 40.58 | 40.23 | 40.40 | 187,313 | +0.26(+0.65%) |
May 18, 2007 | 40.28 | 40.59 | 39.94 | 40.14 | 148,155 | -0.68(-1.67%) |
May 17, 2007 | 40.72 | 40.99 | 40.47 | 40.83 | 128,643 | -1.14(-2.73%) |
May 16, 2007 | 41.47 | 42.17 | 41.36 | 41.97 | 220,147 | +0.69(+1.67%) |
May 15, 2007 | 41.61 | 42.02 | 41.10 | 41.28 | 190,575 | -0.65(-1.56%) |
May 14, 2007 | 41.99 | 42.43 | 41.72 | 41.94 | 270,071 | +0.55(+1.33%) |
May 11, 2007 | 39.76 | 41.87 | 40.13 | 41.39 | 625,386 | +2.07(+5.25%) |
May 10, 2007 | 39.85 | 40.32 | 39.11 | 39.32 | 456,577 | +1.70(+4.52%) |
May 09, 2007 | 37.38 | 37.69 | 37.28 | 37.62 | 77,643 | +0.39(+1.06%) |
May 08, 2007 | 37.16 | 37.47 | 36.87 | 37.22 | 153,269 | -0.62(-1.63%) |
May 07, 2007 | 37.91 | 38.03 | 37.74 | 37.84 | 161,746 | +0.80(+2.17%) |
May 04, 2007 | 36.99 | 37.13 | 36.84 | 37.04 | 97,860 | +0.56(+1.53%) |
May 03, 2007 | 36.33 | 36.53 | 36.19 | 36.48 | 54,364 | +0.33(+0.93%) |
May 02, 2007 | 35.60 | 36.19 | 35.60 | 36.15 | 92,984 | +1.14(+3.27%) |
May 01, 2007 | 35.28 | 35.28 | 34.81 | 35.00 | 138,230 | -0.10(-0.30%) |
Apr 30, 2007 | 35.58 | 35.61 | 35.04 | 35.11 | 78,182 | -0.49(-1.38%) |
Apr 27, 2007 | 35.82 | 35.82 | 35.48 | 35.60 | 84,506 | -0.63(-1.74%) |
Apr 26, 2007 | 36.30 | 36.30 | 36.05 | 36.23 | 53,153 | -0.30(-0.81%) |
Apr 25, 2007 | 36.17 | 36.58 | 36.14 | 36.53 | 237,775 | +0.45(+1.24%) |
Apr 24, 2007 | 36.26 | 36.30 | 35.90 | 36.08 | 159,593 | -0.41(-1.12%) |
Apr 23, 2007 | 36.54 | 36.79 | 36.42 | 36.49 | 199,021 | -1.18(-3.14%) |
Apr 20, 2007 | 37.24 | 37.81 | 37.23 | 37.67 | 129,451 | -0.13(-0.35%) |
Apr 19, 2007 | 37.72 | 38.01 | 37.23 | 37.80 | 144,387 | -1.17(-3.01%) |
Apr 18, 2007 | 39.19 | 39.20 | 38.85 | 38.98 | 75,894 | +0.19(+0.48%) |
Apr 17, 2007 | 39.01 | 39.19 | 38.42 | 38.79 | 72,530 | -0.10(-0.25%) |
Apr 16, 2007 | 38.64 | 38.93 | 38.51 | 38.89 | 125,158 | +0.51(+1.34%) |
Apr 13, 2007 | 38.20 | 38.46 | 37.91 | 38.38 | 149,501 | -0.27(-0.69%) |
Apr 12, 2007 | 37.90 | 38.64 | 37.83 | 38.64 | 109,131 | +1.00(+2.65%) |
Apr 11, 2007 | 37.92 | 37.96 | 37.59 | 37.65 | 88,543 | -0.34(-0.90%) |
Apr 10, 2007 | 37.86 | 38.05 | 37.80 | 37.99 | 106,575 | +0.43(+1.15%) |
Apr 09, 2007 | 37.38 | 37.57 | 37.30 | 37.56 | 115,860 | +0.41(+1.10%) |
Apr 05, 2007 | 37.31 | 37.34 | 37.13 | 37.15 | 28,393 | -0.06(-0.16%) |
Apr 04, 2007 | 37.12 | 37.27 | 37.02 | 37.21 | 36,736 | +0.07(+0.20%) |
Apr 03, 2007 | 37.12 | 37.32 | 36.80 | 37.13 | 101,999 | +0.20(+0.54%) |
Apr 02, 2007 | 36.67 | 37.16 | 36.53 | 36.93 | 171,839 | +0.54(+1.49%) |
Mar 30, 2007 | 36.34 | 36.86 | 36.22 | 36.39 | 175,875 | -0.91(-2.43%) |
Mar 29, 2007 | 37.16 | 37.33 | 36.85 | 37.30 | 148,155 | +0.73(+1.99%) |
Mar 28, 2007 | 36.62 | 36.86 | 36.44 | 36.57 | 155,556 | +0.16(+0.45%) |
Mar 27, 2007 | 36.23 | 36.58 | 36.22 | 36.41 | 269,936 | +1.37(+3.92%) |
Mar 26, 2007 | 35.11 | 35.15 | 34.60 | 35.03 | 179,643 | -0.05(-0.15%) |
Mar 23, 2007 | 34.93 | 35.15 | 34.67 | 35.08 | 157,036 | +0.10(+0.28%) |
Mar 22, 2007 | 35.08 | 35.15 | 34.74 | 34.99 | 176,817 | -0.41(-1.15%) |
Mar 21, 2007 | 34.78 | 35.49 | 34.38 | 35.40 | 312,997 | +0.71(+2.03%) |
Mar 20, 2007 | 34.41 | 34.74 | 34.33 | 34.69 | 236,833 | +0.10(+0.30%) |
Mar 19, 2007 | 34.17 | 34.63 | 34.17 | 34.59 | 235,084 | +1.21(+3.63%) |
Mar 16, 2007 | 33.37 | 33.89 | 33.34 | 33.37 | 194,715 | -0.10(-0.29%) |
Mar 15, 2007 | 33.72 | 33.72 | 33.36 | 33.47 | 180,316 | -0.25(-0.73%) |
Mar 14, 2007 | 33.48 | 33.86 | 32.70 | 33.72 | 209,651 | +0.50(+1.50%) |
Mar 13, 2007 | 33.72 | 34.12 | 33.14 | 33.22 | 376,511 | -0.51(-1.50%) |
Mar 12, 2007 | 33.50 | 33.80 | 33.46 | 33.72 | 132,546 | +0.77(+2.35%) |
Mar 09, 2007 | 33.17 | 33.26 | 32.84 | 32.95 | 88,678 | -0.41(-1.23%) |
Mar 08, 2007 | 33.14 | 33.46 | 33.14 | 33.36 | 131,604 | +1.11(+3.43%) |
Mar 07, 2007 | 32.39 | 32.59 | 32.24 | 32.25 | 124,875 | -0.71(-2.16%) |
Mar 06, 2007 | 32.64 | 33.14 | 32.58 | 32.97 | 182,873 | +1.39(+4.40%) |
Mar 05, 2007 | 31.40 | 32.10 | 31.40 | 31.58 | 258,903 | -1.26(-3.83%) |
Mar 02, 2007 | 33.55 | 33.43 | 32.75 | 32.83 | 148,424 | -0.29(-0.87%) |