Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.04 | 42.04 | 41.19 | 41.31 | 1,650,643 | -0.72(-1.71%) |
May 30, 2007 | 42.14 | 42.29 | 41.40 | 42.03 | 2,787,263 | -0.18(-0.42%) |
May 29, 2007 | 42.56 | 42.64 | 41.98 | 42.21 | 1,664,450 | -0.48(-1.11%) |
May 25, 2007 | 42.32 | 43.05 | 42.17 | 42.68 | 1,346,244 | +0.34(+0.80%) |
May 24, 2007 | 43.97 | 44.11 | 42.24 | 42.34 | 2,153,183 | -1.49(-3.40%) |
May 23, 2007 | 43.34 | 44.02 | 43.27 | 43.83 | 1,913,464 | +0.39(+0.91%) |
May 22, 2007 | 44.20 | 44.31 | 43.38 | 43.43 | 1,808,667 | -1.01(-2.28%) |
May 21, 2007 | 44.17 | 44.51 | 43.81 | 44.45 | 1,064,621 | +0.29(+0.65%) |
May 18, 2007 | 43.53 | 44.34 | 43.18 | 44.16 | 2,242,773 | +0.68(+1.57%) |
May 17, 2007 | 43.90 | 43.90 | 43.22 | 43.48 | 1,196,120 | -0.45(-1.02%) |
May 16, 2007 | 43.18 | 43.95 | 42.98 | 43.93 | 2,225,830 | +1.11(+2.60%) |
May 15, 2007 | 42.86 | 43.22 | 42.58 | 42.82 | 2,633,554 | -0.35(-0.81%) |
May 14, 2007 | 43.67 | 43.81 | 42.81 | 43.17 | 2,066,119 | -0.90(-2.04%) |
May 11, 2007 | 43.42 | 44.14 | 42.47 | 44.06 | 1,758,446 | +0.73(+1.68%) |
May 10, 2007 | 42.35 | 43.60 | 41.94 | 43.34 | 3,071,598 | +0.13(+0.31%) |
May 09, 2007 | 43.31 | 43.54 | 43.11 | 43.20 | 1,565,014 | -0.30(-0.70%) |
May 08, 2007 | 43.39 | 43.60 | 43.32 | 43.51 | 1,888,872 | +0.09(+0.21%) |
May 07, 2007 | 44.01 | 44.01 | 43.38 | 43.42 | 1,965,849 | -0.44(-1.00%) |
May 04, 2007 | 44.04 | 44.56 | 43.77 | 43.86 | 2,119,575 | -0.11(-0.24%) |
May 03, 2007 | 43.86 | 43.96 | 43.47 | 43.96 | 2,104,490 | +0.36(+0.82%) |
May 02, 2007 | 42.96 | 43.81 | 42.92 | 43.60 | 3,341,941 | +0.78(+1.82%) |
May 01, 2007 | 41.88 | 43.44 | 41.74 | 42.82 | 3,209,819 | +1.09(+2.62%) |
Apr 30, 2007 | 41.61 | 42.12 | 41.18 | 41.73 | 2,278,022 | +0.22(+0.52%) |
Apr 27, 2007 | 41.86 | 42.31 | 41.41 | 41.52 | 1,446,698 | -0.32(-0.77%) |
Apr 26, 2007 | 41.43 | 42.22 | 41.39 | 41.84 | 1,512,645 | -0.02(-0.04%) |
Apr 25, 2007 | 41.99 | 42.00 | 41.62 | 41.86 | 1,585,813 | -0.15(-0.36%) |
Apr 24, 2007 | 41.84 | 42.18 | 41.61 | 42.01 | 1,069,117 | +0.24(+0.58%) |
Apr 23, 2007 | 41.84 | 42.11 | 41.71 | 41.77 | 1,338,349 | -0.27(-0.64%) |
Apr 20, 2007 | 42.29 | 42.33 | 41.69 | 42.04 | 2,079,822 | +0.22(+0.51%) |
Apr 19, 2007 | 42.01 | 42.11 | 41.62 | 41.82 | 1,495,031 | -0.33(-0.79%) |
Apr 18, 2007 | 42.11 | 42.48 | 42.09 | 42.15 | 1,523,808 | -0.04(-0.11%) |
Apr 17, 2007 | 42.15 | 42.56 | 41.94 | 42.20 | 1,878,048 | +0.13(+0.30%) |
Apr 16, 2007 | 41.83 | 42.30 | 41.56 | 42.07 | 1,723,356 | +0.39(+0.95%) |
Apr 13, 2007 | 41.51 | 41.80 | 41.39 | 41.68 | 1,512,324 | +0.22(+0.52%) |
Apr 12, 2007 | 41.02 | 41.49 | 40.74 | 41.46 | 1,535,248 | +0.23(+0.57%) |
Apr 11, 2007 | 41.13 | 41.36 | 40.91 | 41.23 | 2,213,431 | +0.06(+0.15%) |
Apr 10, 2007 | 40.57 | 41.39 | 40.26 | 41.17 | 3,328,806 | +0.68(+1.68%) |
Apr 09, 2007 | 40.14 | 40.74 | 40.14 | 40.48 | 2,318,184 | +0.39(+0.96%) |
Apr 05, 2007 | 40.22 | 40.31 | 39.95 | 40.10 | 2,296,412 | -0.05(-0.13%) |
Apr 04, 2007 | 39.63 | 40.24 | 39.47 | 40.15 | 2,274,154 | +0.65(+1.66%) |
Apr 03, 2007 | 39.23 | 39.94 | 39.23 | 39.50 | 3,228,937 | +0.45(+1.15%) |
Apr 02, 2007 | 38.83 | 39.14 | 38.67 | 39.05 | 1,853,238 | +0.10(+0.25%) |
Mar 30, 2007 | 38.62 | 39.07 | 38.62 | 38.95 | 1,768,092 | +0.50(+1.31%) |
Mar 29, 2007 | 38.40 | 38.65 | 38.07 | 38.45 | 2,095,994 | +0.09(+0.23%) |
Mar 28, 2007 | 38.60 | 38.81 | 38.03 | 38.36 | 1,717,955 | -0.36(-0.93%) |
Mar 27, 2007 | 38.62 | 38.92 | 38.30 | 38.72 | 1,274,980 | +0.07(+0.19%) |
Mar 26, 2007 | 38.81 | 39.19 | 38.22 | 38.65 | 1,898,989 | -0.24(-0.62%) |
Mar 23, 2007 | 39.78 | 39.78 | 38.89 | 38.89 | 1,538,089 | -0.73(-1.83%) |
Mar 22, 2007 | 39.55 | 39.71 | 39.15 | 39.61 | 2,257,910 | +0.12(+0.29%) |
Mar 21, 2007 | 38.93 | 39.52 | 38.13 | 39.50 | 3,125,524 | +0.63(+1.62%) |
Mar 20, 2007 | 38.74 | 38.98 | 38.46 | 38.87 | 1,907,048 | +0.02(+0.05%) |
Mar 19, 2007 | 38.65 | 38.85 | 38.32 | 38.85 | 2,280,954 | +0.56(+1.45%) |
Mar 16, 2007 | 38.52 | 38.56 | 37.98 | 38.30 | 1,862,535 | -0.24(-0.63%) |
Mar 15, 2007 | 38.09 | 38.65 | 38.04 | 38.54 | 2,113,703 | +0.42(+1.11%) |
Mar 14, 2007 | 38.30 | 38.37 | 37.55 | 38.12 | 4,005,636 | -0.39(-1.00%) |
Mar 13, 2007 | 39.71 | 39.69 | 38.48 | 38.50 | 2,472,912 | -1.21(-3.05%) |
Mar 12, 2007 | 39.20 | 39.72 | 38.85 | 39.71 | 2,341,366 | +0.86(+2.22%) |
Mar 09, 2007 | 39.33 | 39.74 | 38.37 | 38.85 | 3,315,855 | -1.00(-2.50%) |
Mar 08, 2007 | 39.58 | 39.95 | 39.51 | 39.85 | 5,018,886 | +0.44(+1.12%) |
Mar 07, 2007 | 38.61 | 39.43 | 38.43 | 39.41 | 2,978,794 | +0.80(+2.07%) |
Mar 06, 2007 | 38.03 | 38.65 | 37.83 | 38.61 | 2,236,854 | +0.70(+1.85%) |
Mar 05, 2007 | 37.57 | 38.20 | 37.25 | 37.91 | 3,482,630 | +0.40(+1.08%) |
Mar 02, 2007 | 37.69 | 38.18 | 37.51 | 37.51 | 3,155,212 | -0.77(-2.02%) |