Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.48 | 46.36 | 45.29 | 45.44 | 1,081,466 | -0.03(-0.06%) |
May 30, 2007 | 44.38 | 45.63 | 43.93 | 45.47 | 1,797,476 | +0.89(+1.99%) |
May 29, 2007 | 43.02 | 44.70 | 43.02 | 44.58 | 1,359,257 | +1.66(+3.86%) |
May 25, 2007 | 43.08 | 43.83 | 42.82 | 42.92 | 835,362 | -0.15(-0.36%) |
May 24, 2007 | 42.81 | 44.02 | 42.59 | 43.08 | 1,458,405 | +0.37(+0.87%) |
May 23, 2007 | 42.48 | 43.66 | 42.42 | 42.70 | 1,205,456 | +0.13(+0.30%) |
May 22, 2007 | 42.37 | 42.74 | 42.22 | 42.58 | 824,873 | +0.39(+0.92%) |
May 21, 2007 | 40.78 | 42.69 | 40.76 | 42.19 | 1,928,846 | +1.69(+4.18%) |
May 18, 2007 | 41.07 | 41.21 | 40.16 | 40.49 | 1,134,462 | -0.34(-0.82%) |
May 17, 2007 | 40.66 | 41.15 | 40.39 | 40.83 | 674,733 | -0.27(-0.66%) |
May 16, 2007 | 40.98 | 41.11 | 40.34 | 41.10 | 592,460 | +0.17(+0.42%) |
May 15, 2007 | 41.32 | 41.83 | 40.82 | 40.93 | 842,538 | -0.46(-1.12%) |
May 14, 2007 | 41.94 | 42.05 | 41.08 | 41.39 | 643,469 | -0.60(-1.42%) |
May 11, 2007 | 41.98 | 42.25 | 41.62 | 41.99 | 794,510 | +0.10(+0.24%) |
May 10, 2007 | 43.11 | 43.11 | 41.77 | 41.89 | 1,013,343 | -1.33(-3.08%) |
May 09, 2007 | 43.08 | 43.37 | 42.94 | 43.22 | 1,291,134 | -0.77(-1.75%) |
May 08, 2007 | 45.01 | 44.32 | 43.71 | 43.99 | 944,226 | -0.72(-1.62%) |
May 07, 2007 | 44.66 | 44.87 | 44.46 | 44.72 | 873,733 | +0.05(+0.12%) |
May 04, 2007 | 44.62 | 45.62 | 44.53 | 44.66 | 1,424,399 | +0.04(+0.08%) |
May 03, 2007 | 43.56 | 44.83 | 43.41 | 44.62 | 2,268,263 | +1.39(+3.20%) |
May 02, 2007 | 43.01 | 44.97 | 42.20 | 43.24 | 4,251,218 | +3.25(+8.13%) |
May 01, 2007 | 39.99 | 40.38 | 39.17 | 39.99 | 1,545,519 | -0.42(-1.03%) |
Apr 30, 2007 | 41.66 | 41.89 | 40.40 | 40.40 | 1,040,923 | -1.11(-2.68%) |
Apr 27, 2007 | 41.62 | 41.75 | 41.15 | 41.52 | 1,011,190 | -0.24(-0.59%) |
Apr 26, 2007 | 40.84 | 41.89 | 40.78 | 41.76 | 1,033,437 | +0.86(+2.10%) |
Apr 25, 2007 | 40.78 | 41.10 | 40.47 | 40.90 | 667,891 | +0.11(+0.27%) |
Apr 24, 2007 | 40.41 | 40.94 | 39.68 | 40.79 | 932,743 | +0.38(+0.94%) |
Apr 23, 2007 | 40.94 | 41.06 | 40.08 | 40.41 | 883,169 | -0.34(-0.82%) |
Apr 20, 2007 | 41.11 | 41.28 | 40.35 | 40.75 | 1,066,501 | +0.28(+0.69%) |
Apr 19, 2007 | 40.62 | 41.33 | 40.29 | 40.47 | 857,554 | -0.59(-1.43%) |
Apr 18, 2007 | 41.25 | 41.59 | 40.75 | 41.06 | 904,810 | -0.19(-0.46%) |
Apr 17, 2007 | 41.67 | 41.86 | 40.72 | 41.25 | 1,168,248 | -0.46(-1.11%) |
Apr 16, 2007 | 41.35 | 41.84 | 41.33 | 41.71 | 620,951 | +0.37(+0.90%) |
Apr 13, 2007 | 42.04 | 42.04 | 40.63 | 41.34 | 1,259,557 | -0.71(-1.68%) |
Apr 12, 2007 | 42.11 | 42.29 | 41.57 | 42.04 | 672,922 | -0.02(-0.04%) |
Apr 11, 2007 | 42.85 | 42.85 | 41.77 | 42.06 | 855,446 | -0.79(-1.84%) |
Apr 10, 2007 | 42.58 | 43.29 | 42.58 | 42.85 | 592,018 | +0.25(+0.60%) |
Apr 09, 2007 | 43.02 | 43.22 | 42.52 | 42.60 | 560,551 | -0.31(-0.72%) |
Apr 05, 2007 | 41.67 | 43.24 | 41.54 | 42.90 | 1,038,958 | +0.55(+1.30%) |
Apr 04, 2007 | 41.93 | 42.68 | 41.50 | 42.35 | 1,309,462 | +0.47(+1.12%) |
Apr 03, 2007 | 40.42 | 42.26 | 40.41 | 41.88 | 1,712,128 | +1.46(+3.61%) |
Apr 02, 2007 | 40.39 | 40.91 | 40.39 | 40.42 | 1,211,749 | +0.00(+0.00%) |
Mar 30, 2007 | 39.85 | 40.55 | 39.81 | 40.42 | 1,386,749 | +0.56(+1.41%) |
Mar 29, 2007 | 39.67 | 40.09 | 39.32 | 39.86 | 530,961 | +0.15(+0.39%) |
Mar 28, 2007 | 39.91 | 39.99 | 39.51 | 39.71 | 1,130,377 | -0.91(-2.23%) |
Mar 27, 2007 | 40.60 | 40.87 | 40.41 | 40.61 | 1,006,718 | -0.22(-0.53%) |
Mar 26, 2007 | 40.88 | 41.11 | 39.89 | 40.83 | 936,166 | -0.07(-0.18%) |
Mar 23, 2007 | 40.79 | 41.14 | 40.57 | 40.90 | 702,207 | +0.13(+0.31%) |
Mar 22, 2007 | 40.99 | 41.55 | 40.44 | 40.78 | 995,787 | -0.14(-0.33%) |
Mar 21, 2007 | 39.86 | 40.94 | 39.77 | 40.91 | 1,165,709 | +1.05(+2.64%) |
Mar 20, 2007 | 39.22 | 39.94 | 38.95 | 39.86 | 721,971 | +0.46(+1.17%) |
Mar 19, 2007 | 39.62 | 39.85 | 39.38 | 39.40 | 663,564 | +0.06(+0.16%) |
Mar 16, 2007 | 39.90 | 40.26 | 38.86 | 39.34 | 1,041,166 | -0.79(-1.96%) |
Mar 15, 2007 | 39.60 | 40.76 | 39.43 | 40.12 | 859,873 | +0.56(+1.42%) |
Mar 14, 2007 | 39.46 | 39.80 | 39.08 | 39.56 | 888,469 | +0.10(+0.25%) |
Mar 13, 2007 | 40.74 | 40.59 | 39.20 | 39.46 | 1,038,075 | -1.28(-3.13%) |
Mar 12, 2007 | 41.10 | 41.37 | 40.60 | 40.74 | 899,179 | -0.68(-1.64%) |
Mar 09, 2007 | 41.19 | 41.65 | 40.99 | 41.42 | 609,684 | +0.45(+1.11%) |
Mar 08, 2007 | 41.16 | 41.44 | 40.89 | 40.97 | 664,337 | +0.21(+0.51%) |
Mar 07, 2007 | 40.56 | 41.13 | 40.56 | 40.76 | 521,356 | +0.14(+0.33%) |
Mar 06, 2007 | 40.30 | 41.04 | 40.15 | 40.62 | 756,639 | +0.89(+2.23%) |
Mar 05, 2007 | 40.98 | 41.10 | 39.59 | 39.73 | 966,860 | -1.72(-4.15%) |
Mar 02, 2007 | 41.55 | 41.84 | 41.27 | 41.45 | 823,327 | -0.50(-1.19%) |