Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.21 | 41.16 | 40.10 | 40.46 | 9,838,546 | -0.04(-0.11%) |
May 30, 2007 | 40.34 | 40.54 | 40.06 | 40.50 | 4,415,873 | -0.03(-0.07%) |
May 29, 2007 | 40.34 | 40.82 | 40.29 | 40.53 | 4,562,622 | +0.12(+0.30%) |
May 25, 2007 | 40.47 | 40.62 | 40.20 | 40.41 | 4,743,863 | +0.07(+0.18%) |
May 24, 2007 | 40.19 | 40.71 | 40.11 | 40.34 | 6,840,517 | +0.20(+0.50%) |
May 23, 2007 | 40.40 | 40.74 | 40.09 | 40.14 | 5,708,393 | +0.05(+0.12%) |
May 22, 2007 | 39.83 | 40.19 | 39.72 | 40.09 | 8,415,826 | +0.13(+0.32%) |
May 21, 2007 | 40.42 | 40.47 | 39.73 | 39.96 | 4,946,243 | -0.46(-1.13%) |
May 18, 2007 | 40.06 | 40.42 | 39.88 | 40.42 | 5,283,561 | +0.59(+1.49%) |
May 17, 2007 | 39.28 | 40.02 | 39.22 | 39.82 | 5,108,494 | +0.55(+1.40%) |
May 16, 2007 | 38.95 | 39.28 | 38.72 | 39.27 | 4,193,395 | +0.43(+1.11%) |
May 15, 2007 | 39.30 | 39.53 | 38.74 | 38.84 | 4,981,371 | -0.35(-0.90%) |
May 14, 2007 | 39.41 | 39.68 | 39.08 | 39.19 | 5,648,451 | -0.19(-0.49%) |
May 11, 2007 | 39.09 | 39.77 | 39.03 | 39.38 | 4,582,754 | +0.01(+0.04%) |
May 10, 2007 | 39.73 | 40.27 | 39.13 | 39.37 | 7,264,594 | +0.01(+0.02%) |
May 09, 2007 | 39.10 | 39.51 | 39.01 | 39.36 | 7,150,334 | +0.24(+0.60%) |
May 08, 2007 | 38.97 | 39.15 | 38.90 | 39.13 | 6,240,921 | +0.38(+0.98%) |
May 07, 2007 | 38.65 | 38.96 | 38.53 | 38.75 | 3,486,609 | +0.21(+0.54%) |
May 04, 2007 | 38.27 | 38.70 | 38.18 | 38.54 | 6,182,581 | +0.47(+1.22%) |
May 03, 2007 | 38.43 | 38.57 | 37.97 | 38.07 | 5,549,885 | -0.15(-0.39%) |
May 02, 2007 | 38.27 | 38.89 | 38.18 | 38.22 | 3,858,944 | -0.08(-0.21%) |
May 01, 2007 | 38.39 | 38.62 | 38.05 | 38.30 | 5,449,972 | -0.08(-0.21%) |
Apr 30, 2007 | 38.95 | 39.18 | 38.37 | 38.38 | 5,834,262 | -0.64(-1.63%) |
Apr 27, 2007 | 38.70 | 39.10 | 38.45 | 39.02 | 5,964,963 | +0.30(+0.78%) |
Apr 26, 2007 | 38.73 | 38.95 | 38.66 | 38.72 | 3,765,050 | -0.16(-0.42%) |
Apr 25, 2007 | 38.93 | 39.06 | 38.64 | 38.88 | 4,964,555 | +0.01(+0.04%) |
Apr 24, 2007 | 39.10 | 39.12 | 38.71 | 38.87 | 5,513,446 | -0.45(-1.15%) |
Apr 23, 2007 | 39.48 | 39.63 | 39.12 | 39.32 | 3,861,007 | -0.17(-0.44%) |
Apr 20, 2007 | 40.03 | 40.17 | 39.30 | 39.49 | 8,678,733 | -0.14(-0.36%) |
Apr 19, 2007 | 39.22 | 39.71 | 39.20 | 39.63 | 4,587,693 | +0.21(+0.55%) |
Apr 18, 2007 | 39.56 | 39.91 | 39.26 | 39.42 | 4,959,786 | -0.42(-1.04%) |
Apr 17, 2007 | 39.69 | 40.14 | 39.53 | 39.84 | 8,316,546 | +0.86(+2.21%) |
Apr 16, 2007 | 38.93 | 39.02 | 38.69 | 38.98 | 3,952,553 | +0.17(+0.44%) |
Apr 13, 2007 | 39.24 | 39.24 | 38.55 | 38.80 | 3,668,162 | -0.37(-0.95%) |
Apr 12, 2007 | 39.18 | 39.43 | 38.51 | 39.18 | 5,174,982 | +0.47(+1.20%) |
Apr 11, 2007 | 39.13 | 39.25 | 38.57 | 38.71 | 5,393,600 | -0.46(-1.17%) |
Apr 10, 2007 | 39.27 | 39.46 | 38.93 | 39.17 | 3,421,316 | -0.11(-0.27%) |
Apr 09, 2007 | 39.41 | 39.47 | 39.07 | 39.28 | 3,212,218 | -0.04(-0.11%) |
Apr 05, 2007 | 39.05 | 39.49 | 38.88 | 39.32 | 3,891,171 | +0.31(+0.79%) |
Apr 04, 2007 | 39.19 | 39.19 | 38.75 | 39.01 | 4,810,019 | -0.07(-0.18%) |
Apr 03, 2007 | 38.68 | 39.41 | 38.57 | 39.08 | 6,398,823 | +0.46(+1.19%) |
Apr 02, 2007 | 38.22 | 38.70 | 38.22 | 38.62 | 6,349,178 | +0.05(+0.13%) |
Mar 30, 2007 | 38.38 | 38.63 | 37.99 | 38.57 | 6,010,592 | +0.10(+0.26%) |
Mar 29, 2007 | 38.79 | 38.83 | 38.14 | 38.47 | 4,882,143 | -0.01(-0.02%) |
Mar 28, 2007 | 38.52 | 38.90 | 38.09 | 38.48 | 5,159,295 | -0.30(-0.78%) |
Mar 27, 2007 | 38.88 | 38.95 | 38.55 | 38.78 | 3,964,032 | -0.28(-0.72%) |
Mar 26, 2007 | 39.00 | 39.07 | 38.47 | 39.06 | 3,907,821 | -0.03(-0.07%) |
Mar 23, 2007 | 38.83 | 39.42 | 38.75 | 39.09 | 3,790,148 | +0.23(+0.59%) |
Mar 22, 2007 | 39.05 | 39.16 | 38.67 | 38.86 | 5,004,851 | -0.07(-0.18%) |
Mar 21, 2007 | 38.08 | 39.08 | 38.04 | 38.93 | 5,847,779 | +0.83(+2.18%) |
Mar 20, 2007 | 38.24 | 38.24 | 37.76 | 38.10 | 7,295,038 | -0.04(-0.11%) |
Mar 19, 2007 | 38.04 | 38.49 | 37.94 | 38.14 | 4,414,180 | +0.19(+0.49%) |
Mar 16, 2007 | 37.99 | 38.37 | 37.81 | 37.96 | 7,715,609 | -0.15(-0.39%) |
Mar 15, 2007 | 37.54 | 38.32 | 37.54 | 38.11 | 5,271,844 | +0.47(+1.26%) |
Mar 14, 2007 | 37.84 | 38.08 | 36.91 | 37.64 | 9,934,881 | -0.31(-0.81%) |
Mar 13, 2007 | 38.44 | 38.63 | 37.66 | 37.94 | 9,182,859 | -0.49(-1.29%) |
Mar 12, 2007 | 38.73 | 38.95 | 38.17 | 38.44 | 8,759,043 | -0.49(-1.27%) |
Mar 09, 2007 | 39.00 | 39.07 | 38.33 | 38.93 | 10,936,602 | +0.06(+0.15%) |
Mar 08, 2007 | 39.75 | 40.45 | 38.72 | 38.88 | 17,844,806 | -1.33(-3.31%) |
Mar 07, 2007 | 40.11 | 40.50 | 39.92 | 40.21 | 4,377,384 | +0.29(+0.72%) |
Mar 06, 2007 | 39.91 | 40.19 | 39.52 | 39.92 | 4,602,215 | +0.34(+0.85%) |
Mar 05, 2007 | 39.61 | 40.22 | 39.57 | 39.58 | 5,314,639 | -0.36(-0.90%) |
Mar 02, 2007 | 39.76 | 40.65 | 39.76 | 39.94 | 6,552,179 | -0.18(-0.45%) |