Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.04 | 44.11 | 43.64 | 43.73 | 147,874 | +0.37(+0.85%) |
May 30, 2007 | 42.54 | 43.40 | 42.54 | 43.37 | 218,894 | +0.45(+1.05%) |
May 29, 2007 | 42.72 | 42.91 | 42.65 | 42.91 | 35,239 | +0.38(+0.88%) |
May 25, 2007 | 42.56 | 42.57 | 42.31 | 42.54 | 104,542 | +0.14(+0.33%) |
May 24, 2007 | 43.17 | 43.41 | 42.32 | 42.40 | 249,023 | -0.80(-1.86%) |
May 23, 2007 | 43.47 | 43.67 | 43.21 | 43.21 | 446,363 | -0.03(-0.07%) |
May 22, 2007 | 43.08 | 43.37 | 42.98 | 43.24 | 137,171 | +0.25(+0.59%) |
May 21, 2007 | 42.37 | 43.20 | 42.33 | 42.98 | 160,403 | +0.60(+1.41%) |
May 18, 2007 | 42.23 | 42.49 | 42.15 | 42.39 | 312,715 | +0.43(+1.02%) |
May 17, 2007 | 41.90 | 42.16 | 41.75 | 41.96 | 402,770 | +0.00(+0.00%) |
May 16, 2007 | 41.92 | 41.96 | 41.58 | 41.96 | 370,664 | +0.29(+0.70%) |
May 15, 2007 | 42.37 | 42.54 | 41.62 | 41.67 | 111,460 | -0.52(-1.24%) |
May 14, 2007 | 42.79 | 42.79 | 42.09 | 42.19 | 99,583 | -0.56(-1.31%) |
May 11, 2007 | 42.20 | 42.75 | 42.20 | 42.75 | 610,160 | +0.81(+1.94%) |
May 10, 2007 | 42.45 | 42.65 | 41.91 | 41.93 | 663,932 | -0.77(-1.80%) |
May 09, 2007 | 42.40 | 42.75 | 42.26 | 42.70 | 129,210 | +0.21(+0.49%) |
May 08, 2007 | 42.54 | 42.54 | 42.16 | 42.49 | 56,904 | -0.25(-0.59%) |
May 07, 2007 | 43.17 | 43.27 | 42.69 | 42.75 | 61,603 | -0.35(-0.82%) |
May 04, 2007 | 42.86 | 43.14 | 42.76 | 43.10 | 629,737 | +0.40(+0.93%) |
May 03, 2007 | 42.58 | 42.70 | 42.36 | 42.70 | 83,529 | +0.36(+0.85%) |
May 02, 2007 | 41.99 | 42.48 | 41.97 | 42.34 | 190,683 | +0.54(+1.28%) |
May 01, 2007 | 42.09 | 42.09 | 41.44 | 41.80 | 461,763 | -0.21(-0.49%) |
Apr 30, 2007 | 42.55 | 42.64 | 42.01 | 42.01 | 943,627 | +0.02(+0.05%) |
Apr 27, 2007 | 41.95 | 42.11 | 41.80 | 41.99 | 79,483 | -0.05(-0.13%) |
Apr 26, 2007 | 42.37 | 42.37 | 42.01 | 42.04 | 96,712 | -0.28(-0.65%) |
Apr 25, 2007 | 41.94 | 42.32 | 41.59 | 42.32 | 110,677 | +0.62(+1.49%) |
Apr 24, 2007 | 42.26 | 42.34 | 41.65 | 41.70 | 162,883 | -0.64(-1.52%) |
Apr 23, 2007 | 42.64 | 42.78 | 42.29 | 42.34 | 212,609 | -0.33(-0.77%) |
Apr 20, 2007 | 42.65 | 42.84 | 42.47 | 42.67 | 125,425 | +0.36(+0.85%) |
Apr 19, 2007 | 42.29 | 42.68 | 42.06 | 42.31 | 182,852 | -0.37(-0.86%) |
Apr 18, 2007 | 42.32 | 42.97 | 42.32 | 42.68 | 218,613 | +0.27(+0.63%) |
Apr 17, 2007 | 42.47 | 42.58 | 42.20 | 42.41 | 174,499 | -0.08(-0.20%) |
Apr 16, 2007 | 41.72 | 42.57 | 41.72 | 42.49 | 513,970 | +0.99(+2.38%) |
Apr 13, 2007 | 41.47 | 41.55 | 41.37 | 41.51 | 264,815 | +0.18(+0.43%) |
Apr 12, 2007 | 41.04 | 41.44 | 40.85 | 41.33 | 339,412 | +0.21(+0.50%) |
Apr 11, 2007 | 41.48 | 41.48 | 40.95 | 41.12 | 144,741 | -0.28(-0.67%) |
Apr 10, 2007 | 41.37 | 41.62 | 41.36 | 41.40 | 100,235 | +0.06(+0.15%) |
Apr 09, 2007 | 41.47 | 41.52 | 41.21 | 41.34 | 148,918 | -0.06(-0.14%) |
Apr 05, 2007 | 41.25 | 41.49 | 41.14 | 41.39 | 71,261 | +0.12(+0.29%) |
Apr 04, 2007 | 41.24 | 41.47 | 41.24 | 41.27 | 558,997 | -0.05(-0.13%) |
Apr 03, 2007 | 41.01 | 41.37 | 40.93 | 41.33 | 252,678 | +0.54(+1.31%) |
Apr 02, 2007 | 40.59 | 40.79 | 40.18 | 40.79 | 144,089 | +0.41(+1.02%) |
Mar 30, 2007 | 40.72 | 41.07 | 40.30 | 40.38 | 601,937 | -0.35(-0.87%) |
Mar 29, 2007 | 41.08 | 41.18 | 40.22 | 40.73 | 279,172 | +0.11(+0.26%) |
Mar 28, 2007 | 40.88 | 40.88 | 40.54 | 40.62 | 165,885 | -0.47(-1.14%) |
Mar 27, 2007 | 41.18 | 41.37 | 41.04 | 41.09 | 190,161 | -0.19(-0.46%) |
Mar 26, 2007 | 41.50 | 41.50 | 40.88 | 41.28 | 176,979 | -0.18(-0.43%) |
Mar 23, 2007 | 41.27 | 41.75 | 41.27 | 41.46 | 193,424 | +0.09(+0.22%) |
Mar 22, 2007 | 41.68 | 41.83 | 41.31 | 41.37 | 279,694 | -0.25(-0.61%) |
Mar 21, 2007 | 40.72 | 41.82 | 40.43 | 41.62 | 1,303,066 | +1.26(+3.11%) |
Mar 20, 2007 | 40.17 | 40.51 | 40.15 | 40.36 | 339,079 | +0.27(+0.67%) |
Mar 19, 2007 | 39.84 | 40.19 | 39.77 | 40.09 | 88,620 | +0.64(+1.61%) |
Mar 16, 2007 | 39.74 | 39.91 | 39.31 | 39.46 | 850,308 | -0.40(-1.00%) |
Mar 15, 2007 | 39.85 | 40.19 | 39.60 | 39.86 | 128,035 | +0.35(+0.89%) |
Mar 14, 2007 | 38.77 | 39.54 | 38.23 | 39.50 | 768,540 | +0.54(+1.40%) |
Mar 13, 2007 | 40.65 | 40.45 | 38.84 | 38.96 | 559,128 | -1.69(-4.15%) |
Mar 12, 2007 | 40.17 | 40.72 | 40.12 | 40.65 | 266,773 | +0.18(+0.45%) |
Mar 09, 2007 | 40.80 | 40.80 | 40.12 | 40.46 | 202,299 | +0.07(+0.17%) |
Mar 08, 2007 | 40.30 | 40.91 | 40.30 | 40.39 | 269,384 | +0.56(+1.40%) |
Mar 07, 2007 | 40.21 | 40.39 | 39.83 | 39.83 | 279,564 | -0.47(-1.16%) |
Mar 06, 2007 | 39.92 | 40.45 | 39.66 | 40.30 | 718,226 | +1.38(+3.54%) |
Mar 05, 2007 | 39.08 | 39.99 | 38.92 | 38.92 | 500,004 | -0.85(-2.14%) |
Mar 02, 2007 | 40.33 | 40.75 | 39.77 | 39.77 | 524,280 | -0.93(-2.28%) |