Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.47 | 40.86 | 40.34 | 40.76 | 247,906 | +0.43(+1.08%) |
May 30, 2007 | 40.07 | 40.36 | 39.48 | 40.33 | 191,624 | +0.25(+0.63%) |
May 29, 2007 | 40.24 | 40.38 | 39.46 | 40.07 | 158,673 | -0.09(-0.23%) |
May 25, 2007 | 39.47 | 40.21 | 39.47 | 40.16 | 270,242 | +0.92(+2.35%) |
May 24, 2007 | 40.05 | 40.42 | 39.18 | 39.24 | 245,031 | -0.87(-2.16%) |
May 23, 2007 | 40.56 | 40.85 | 40.02 | 40.11 | 282,073 | -0.35(-0.87%) |
May 22, 2007 | 40.62 | 40.70 | 39.92 | 40.46 | 251,223 | -0.20(-0.49%) |
May 21, 2007 | 39.77 | 40.66 | 39.74 | 40.66 | 505,211 | +0.90(+2.25%) |
May 18, 2007 | 39.91 | 39.96 | 39.48 | 39.77 | 245,915 | -0.13(-0.32%) |
May 17, 2007 | 40.08 | 40.08 | 39.05 | 39.89 | 505,321 | -0.23(-0.56%) |
May 16, 2007 | 39.56 | 40.12 | 39.26 | 40.12 | 335,259 | +0.61(+1.56%) |
May 15, 2007 | 40.06 | 40.58 | 39.39 | 39.50 | 458,438 | -1.35(-3.30%) |
May 14, 2007 | 40.47 | 41.54 | 40.47 | 40.85 | 571,997 | +0.43(+1.05%) |
May 11, 2007 | 40.21 | 40.63 | 40.01 | 40.43 | 258,300 | +0.27(+0.68%) |
May 10, 2007 | 40.36 | 40.51 | 40.05 | 40.15 | 260,401 | -0.43(-1.07%) |
May 09, 2007 | 39.78 | 40.64 | 39.61 | 40.59 | 461,424 | +0.71(+1.79%) |
May 08, 2007 | 39.46 | 39.88 | 38.96 | 39.87 | 311,623 | +0.28(+0.71%) |
May 07, 2007 | 39.67 | 40.26 | 39.34 | 39.59 | 235,521 | -0.18(-0.45%) |
May 04, 2007 | 40.06 | 40.51 | 39.30 | 39.77 | 330,173 | -0.06(-0.16%) |
May 03, 2007 | 39.94 | 40.14 | 39.43 | 39.84 | 253,987 | -0.06(-0.16%) |
May 02, 2007 | 39.49 | 40.10 | 39.49 | 39.90 | 401,161 | +0.27(+0.68%) |
May 01, 2007 | 38.98 | 39.93 | 38.78 | 39.63 | 319,779 | +0.66(+1.69%) |
Apr 30, 2007 | 40.33 | 40.39 | 38.96 | 38.97 | 836,934 | -1.86(-4.56%) |
Apr 27, 2007 | 37.98 | 42.34 | 37.97 | 40.83 | 1,437,347 | +2.93(+7.73%) |
Apr 26, 2007 | 37.40 | 37.97 | 37.12 | 37.90 | 240,276 | +0.30(+0.79%) |
Apr 25, 2007 | 37.17 | 37.76 | 37.07 | 37.60 | 478,452 | +0.59(+1.59%) |
Apr 24, 2007 | 36.73 | 37.02 | 36.45 | 37.02 | 260,511 | +0.30(+0.81%) |
Apr 23, 2007 | 36.69 | 36.85 | 36.60 | 36.72 | 330,504 | -0.01(-0.02%) |
Apr 20, 2007 | 36.54 | 37.21 | 36.54 | 36.73 | 195,936 | +0.46(+1.27%) |
Apr 19, 2007 | 36.08 | 36.65 | 35.82 | 36.27 | 157,125 | -0.04(-0.10%) |
Apr 18, 2007 | 36.13 | 36.65 | 35.86 | 36.30 | 195,273 | -0.05(-0.15%) |
Apr 17, 2007 | 36.24 | 36.70 | 36.14 | 36.36 | 125,832 | +0.06(+0.17%) |
Apr 16, 2007 | 35.69 | 36.29 | 35.36 | 36.29 | 199,143 | +0.79(+2.22%) |
Apr 13, 2007 | 35.27 | 35.51 | 34.86 | 35.51 | 482,543 | +0.21(+0.59%) |
Apr 12, 2007 | 34.59 | 35.30 | 34.38 | 35.30 | 236,627 | +0.65(+1.88%) |
Apr 11, 2007 | 34.83 | 34.85 | 34.16 | 34.65 | 214,291 | -0.17(-0.49%) |
Apr 10, 2007 | 34.59 | 35.02 | 34.59 | 34.82 | 197,379 | +0.15(+0.44%) |
Apr 09, 2007 | 34.88 | 34.90 | 34.38 | 34.66 | 211,416 | -0.24(-0.70%) |
Apr 05, 2007 | 35.09 | 35.09 | 34.80 | 34.91 | 227,007 | -0.18(-0.52%) |
Apr 04, 2007 | 35.19 | 35.22 | 34.86 | 35.09 | 141,866 | -0.04(-0.10%) |
Apr 03, 2007 | 34.85 | 35.26 | 34.58 | 35.13 | 236,627 | +0.37(+1.07%) |
Apr 02, 2007 | 34.96 | 35.01 | 34.38 | 34.76 | 232,425 | -0.10(-0.29%) |
Mar 30, 2007 | 35.11 | 35.53 | 34.65 | 34.85 | 260,622 | -0.25(-0.72%) |
Mar 29, 2007 | 34.68 | 35.23 | 34.47 | 35.11 | 404,257 | +0.73(+2.13%) |
Mar 28, 2007 | 34.68 | 35.04 | 34.25 | 34.38 | 503,663 | -0.52(-1.48%) |
Mar 27, 2007 | 34.92 | 34.95 | 34.56 | 34.89 | 166,192 | -0.20(-0.57%) |
Mar 26, 2007 | 35.27 | 35.66 | 34.93 | 35.09 | 208,763 | -0.24(-0.67%) |
Mar 23, 2007 | 35.16 | 35.42 | 35.06 | 35.32 | 114,001 | +0.11(+0.31%) |
Mar 22, 2007 | 35.30 | 35.30 | 34.88 | 35.22 | 144,851 | +0.06(+0.18%) |
Mar 21, 2007 | 34.28 | 35.18 | 34.28 | 35.15 | 194,056 | +0.85(+2.48%) |
Mar 20, 2007 | 34.24 | 34.31 | 33.96 | 34.30 | 106,703 | +0.11(+0.32%) |
Mar 19, 2007 | 33.72 | 34.47 | 33.53 | 34.19 | 190,739 | +0.70(+2.08%) |
Mar 16, 2007 | 33.77 | 33.87 | 33.46 | 33.50 | 482,211 | -0.26(-0.78%) |
Mar 15, 2007 | 32.91 | 33.76 | 32.91 | 33.76 | 298,659 | +0.90(+2.72%) |
Mar 14, 2007 | 32.45 | 32.95 | 32.08 | 32.87 | 190,960 | +0.42(+1.28%) |
Mar 13, 2007 | 32.83 | 32.87 | 32.34 | 32.45 | 308,942 | -0.38(-1.16%) |
Mar 12, 2007 | 32.56 | 33.00 | 32.27 | 32.83 | 176,254 | +0.19(+0.58%) |
Mar 09, 2007 | 32.11 | 32.74 | 31.90 | 32.64 | 214,181 | +0.82(+2.59%) |
Mar 08, 2007 | 32.11 | 32.25 | 31.65 | 31.82 | 178,134 | +0.01(+0.03%) |
Mar 07, 2007 | 31.43 | 32.00 | 31.36 | 31.81 | 183,110 | +0.31(+0.98%) |
Mar 06, 2007 | 31.43 | 31.77 | 31.06 | 31.50 | 221,700 | +0.40(+1.28%) |
Mar 05, 2007 | 30.90 | 32.29 | 30.69 | 31.10 | 276,765 | -0.22(-0.69%) |
Mar 02, 2007 | 31.82 | 32.11 | 31.27 | 31.32 | 216,613 | -0.72(-2.26%) |