Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.88 | 42.96 | 42.71 | 42.92 | 2,007,453 | -0.04(-0.10%) |
May 30, 2007 | 42.61 | 42.99 | 42.62 | 42.96 | 3,355,076 | +0.10(+0.23%) |
May 29, 2007 | 42.87 | 42.99 | 42.81 | 42.87 | 1,475,297 | +0.02(+0.04%) |
May 25, 2007 | 42.88 | 42.95 | 42.71 | 42.85 | 896,536 | +0.17(+0.39%) |
May 24, 2007 | 42.85 | 42.98 | 42.60 | 42.68 | 2,910,926 | -0.09(-0.22%) |
May 23, 2007 | 43.08 | 43.13 | 42.77 | 42.77 | 1,173,561 | +0.10(+0.24%) |
May 22, 2007 | 42.69 | 42.80 | 42.56 | 42.67 | 1,199,139 | -0.12(-0.29%) |
May 21, 2007 | 42.71 | 42.88 | 42.69 | 42.80 | 1,353,042 | -0.15(-0.35%) |
May 18, 2007 | 42.94 | 43.06 | 42.82 | 42.95 | 1,162,723 | -0.09(-0.21%) |
May 17, 2007 | 42.87 | 43.16 | 42.81 | 43.04 | 1,103,546 | +0.05(+0.12%) |
May 16, 2007 | 42.70 | 43.04 | 42.67 | 42.99 | 1,447,118 | -0.44(-1.02%) |
May 15, 2007 | 43.19 | 43.72 | 43.16 | 43.43 | 1,476,164 | -0.04(-0.10%) |
May 14, 2007 | 43.60 | 43.66 | 43.37 | 43.48 | 1,020,959 | -0.45(-1.03%) |
May 11, 2007 | 43.74 | 44.00 | 43.52 | 43.93 | 2,384,863 | +1.02(+2.38%) |
May 10, 2007 | 43.04 | 43.32 | 42.82 | 42.91 | 1,412,435 | -0.56(-1.28%) |
May 09, 2007 | 43.18 | 43.52 | 43.16 | 43.47 | 1,399,646 | +0.17(+0.38%) |
May 08, 2007 | 43.12 | 43.38 | 43.09 | 43.30 | 1,276,741 | -0.23(-0.53%) |
May 07, 2007 | 43.78 | 43.78 | 43.46 | 43.53 | 628,399 | +0.06(+0.13%) |
May 04, 2007 | 43.41 | 43.63 | 43.33 | 43.48 | 988,878 | -0.06(-0.13%) |
May 03, 2007 | 43.50 | 43.66 | 43.43 | 43.53 | 1,194,804 | +0.33(+0.76%) |
May 02, 2007 | 43.03 | 43.25 | 43.00 | 43.20 | 1,040,468 | +0.34(+0.80%) |
May 01, 2007 | 42.90 | 43.00 | 42.74 | 42.86 | 1,442,782 | +0.25(+0.60%) |
Apr 30, 2007 | 42.86 | 43.04 | 42.58 | 42.61 | 2,015,473 | -0.24(-0.56%) |
Apr 27, 2007 | 42.79 | 42.95 | 42.67 | 42.85 | 1,548,563 | +0.07(+0.16%) |
Apr 26, 2007 | 42.78 | 42.94 | 42.66 | 42.78 | 643,533 | -0.33(-0.76%) |
Apr 25, 2007 | 42.82 | 43.13 | 42.75 | 43.11 | 1,093,575 | +0.45(+1.06%) |
Apr 24, 2007 | 42.83 | 42.86 | 42.57 | 42.65 | 1,115,035 | -0.02(-0.05%) |
Apr 23, 2007 | 42.65 | 42.76 | 42.59 | 42.68 | 1,501,742 | -0.42(-0.96%) |
Apr 20, 2007 | 43.02 | 43.11 | 42.89 | 43.09 | 1,460,990 | +0.43(+1.01%) |
Apr 19, 2007 | 42.48 | 42.99 | 42.44 | 42.66 | 1,452,753 | -0.23(-0.53%) |
Apr 18, 2007 | 42.59 | 43.03 | 42.55 | 42.89 | 1,888,666 | +0.24(+0.56%) |
Apr 17, 2007 | 42.59 | 42.77 | 42.53 | 42.65 | 2,851,230 | -0.37(-0.86%) |
Apr 16, 2007 | 42.94 | 43.12 | 42.53 | 43.02 | 3,212,987 | +0.67(+1.58%) |
Apr 13, 2007 | 42.01 | 42.35 | 41.87 | 42.35 | 2,285,778 | +0.83(+2.00%) |
Apr 12, 2007 | 41.45 | 41.63 | 41.42 | 41.52 | 2,308,539 | +0.19(+0.47%) |
Apr 11, 2007 | 41.52 | 41.54 | 41.27 | 41.33 | 1,464,459 | -0.04(-0.10%) |
Apr 10, 2007 | 41.40 | 41.52 | 41.28 | 41.37 | 844,730 | -0.05(-0.12%) |
Apr 09, 2007 | 41.38 | 41.60 | 41.37 | 41.42 | 1,205,209 | +0.05(+0.11%) |
Apr 05, 2007 | 41.04 | 41.42 | 41.00 | 41.37 | 1,677,538 | +0.32(+0.79%) |
Apr 04, 2007 | 40.75 | 41.05 | 40.64 | 41.05 | 1,577,826 | +0.23(+0.55%) |
Apr 03, 2007 | 40.62 | 40.82 | 40.56 | 40.82 | 704,050 | +0.23(+0.56%) |
Apr 02, 2007 | 40.61 | 40.67 | 40.43 | 40.60 | 995,641 | +0.09(+0.22%) |
Mar 30, 2007 | 40.46 | 40.69 | 40.41 | 40.51 | 1,119,587 | +0.13(+0.33%) |
Mar 29, 2007 | 40.37 | 40.44 | 40.16 | 40.38 | 780,351 | +0.33(+0.83%) |
Mar 28, 2007 | 40.04 | 40.26 | 39.96 | 40.04 | 1,087,722 | -0.25(-0.63%) |
Mar 27, 2007 | 40.25 | 40.45 | 40.17 | 40.30 | 1,190,035 | -0.37(-0.91%) |
Mar 26, 2007 | 40.64 | 40.73 | 40.32 | 40.67 | 964,600 | -0.11(-0.26%) |
Mar 23, 2007 | 40.94 | 41.08 | 40.75 | 40.77 | 1,166,191 | +0.11(+0.27%) |
Mar 22, 2007 | 40.75 | 40.86 | 40.56 | 40.66 | 1,622,263 | +0.09(+0.22%) |
Mar 21, 2007 | 40.13 | 40.80 | 39.66 | 40.57 | 4,960,432 | +0.05(+0.11%) |
Mar 20, 2007 | 40.24 | 40.68 | 40.14 | 40.53 | 1,819,302 | +0.63(+1.58%) |
Mar 19, 2007 | 39.96 | 40.07 | 39.84 | 39.90 | 1,193,287 | +0.33(+0.83%) |
Mar 16, 2007 | 39.55 | 39.67 | 39.42 | 39.57 | 1,138,229 | -0.14(-0.36%) |
Mar 15, 2007 | 39.46 | 39.79 | 39.43 | 39.71 | 1,473,996 | -0.16(-0.39%) |
Mar 14, 2007 | 39.39 | 39.90 | 39.29 | 39.87 | 3,782,969 | -0.04(-0.09%) |
Mar 13, 2007 | 40.77 | 40.60 | 39.90 | 39.91 | 1,692,061 | -0.86(-2.12%) |
Mar 12, 2007 | 40.50 | 40.84 | 40.50 | 40.77 | 1,169,659 | +0.08(+0.20%) |
Mar 09, 2007 | 40.75 | 40.80 | 40.57 | 40.68 | 997,982 | +0.05(+0.13%) |
Mar 08, 2007 | 40.64 | 40.87 | 40.61 | 40.63 | 1,479,849 | +0.29(+0.72%) |
Mar 07, 2007 | 40.33 | 40.56 | 40.27 | 40.34 | 1,227,319 | -0.08(-0.21%) |
Mar 06, 2007 | 40.09 | 40.62 | 40.02 | 40.43 | 1,993,147 | +0.79(+2.00%) |
Mar 05, 2007 | 39.71 | 40.15 | 39.53 | 39.63 | 2,602,037 | -0.17(-0.42%) |
Mar 02, 2007 | 39.83 | 40.07 | 39.61 | 39.80 | 1,802,177 | -0.29(-0.72%) |