Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.03 | 39.89 | 38.55 | 38.63 | 1,415,151 | -0.33(-0.85%) |
May 30, 2007 | 37.86 | 38.98 | 37.38 | 38.96 | 1,090,100 | +0.97(+2.55%) |
May 29, 2007 | 38.58 | 38.90 | 37.91 | 37.99 | 674,630 | -0.37(-0.96%) |
May 25, 2007 | 38.26 | 38.95 | 38.05 | 38.36 | 685,800 | +0.42(+1.11%) |
May 24, 2007 | 39.30 | 39.49 | 37.80 | 37.94 | 876,975 | -1.15(-2.94%) |
May 23, 2007 | 39.76 | 39.76 | 38.97 | 39.09 | 876,600 | -0.38(-0.96%) |
May 22, 2007 | 39.08 | 39.79 | 38.98 | 39.47 | 1,304,600 | +0.47(+1.21%) |
May 21, 2007 | 38.73 | 39.13 | 38.66 | 39.00 | 870,425 | +0.42(+1.09%) |
May 18, 2007 | 38.53 | 38.71 | 38.25 | 38.58 | 720,400 | +0.34(+0.89%) |
May 17, 2007 | 38.68 | 38.69 | 38.20 | 38.24 | 858,002 | -0.17(-0.44%) |
May 16, 2007 | 38.20 | 38.62 | 37.86 | 38.41 | 950,900 | +0.60(+1.59%) |
May 15, 2007 | 37.90 | 38.12 | 37.45 | 37.81 | 1,027,000 | +0.26(+0.69%) |
May 14, 2007 | 37.51 | 38.11 | 37.33 | 37.55 | 1,397,700 | +0.20(+0.54%) |
May 11, 2007 | 36.40 | 37.47 | 36.18 | 37.35 | 1,898,000 | +1.15(+3.18%) |
May 10, 2007 | 36.97 | 37.20 | 36.04 | 36.20 | 1,024,955 | -0.94(-2.53%) |
May 09, 2007 | 37.71 | 37.91 | 36.83 | 37.14 | 1,350,800 | -0.58(-1.54%) |
May 08, 2007 | 36.67 | 37.94 | 36.47 | 37.72 | 1,936,290 | +1.25(+3.43%) |
May 07, 2007 | 36.99 | 37.50 | 36.29 | 36.47 | 2,230,550 | -0.62(-1.67%) |
May 04, 2007 | 38.74 | 39.00 | 35.89 | 37.09 | 4,235,558 | -1.73(-4.46%) |
May 03, 2007 | 37.74 | 39.88 | 37.93 | 38.82 | 1,788,300 | -0.28(-0.72%) |
May 02, 2007 | 38.60 | 40.05 | 38.55 | 39.10 | 1,851,800 | +0.57(+1.48%) |
May 01, 2007 | 39.26 | 39.41 | 37.90 | 38.53 | 1,788,840 | -0.20(-0.52%) |
Apr 30, 2007 | 40.69 | 40.69 | 38.61 | 38.73 | 2,343,408 | -2.67(-6.45%) |
Apr 27, 2007 | 41.54 | 41.68 | 40.69 | 41.40 | 1,048,350 | -0.30(-0.72%) |
Apr 26, 2007 | 42.10 | 42.45 | 41.36 | 41.70 | 1,050,900 | -0.22(-0.52%) |
Apr 25, 2007 | 42.27 | 42.40 | 41.64 | 41.92 | 1,160,400 | +0.00(+0.00%) |
Apr 24, 2007 | 42.33 | 42.50 | 41.60 | 41.92 | 500,800 | -0.45(-1.06%) |
Apr 23, 2007 | 42.02 | 42.76 | 42.02 | 42.37 | 848,700 | +0.38(+0.90%) |
Apr 20, 2007 | 41.59 | 42.00 | 41.14 | 41.99 | 778,600 | +0.84(+2.04%) |
Apr 19, 2007 | 41.82 | 42.07 | 41.08 | 41.15 | 1,151,300 | -0.98(-2.33%) |
Apr 18, 2007 | 41.82 | 42.26 | 41.34 | 42.13 | 865,500 | +0.01(+0.02%) |
Apr 17, 2007 | 42.40 | 42.45 | 41.63 | 42.12 | 1,221,100 | -0.29(-0.68%) |
Apr 16, 2007 | 41.49 | 42.44 | 41.49 | 42.41 | 1,426,500 | +1.24(+3.01%) |
Apr 13, 2007 | 41.15 | 41.22 | 40.38 | 41.17 | 1,049,100 | +0.23(+0.56%) |
Apr 12, 2007 | 40.65 | 41.00 | 40.26 | 40.94 | 949,800 | +0.21(+0.52%) |
Apr 11, 2007 | 40.74 | 41.38 | 40.37 | 40.73 | 981,636 | +0.03(+0.07%) |
Apr 10, 2007 | 40.20 | 41.12 | 39.90 | 40.70 | 2,205,200 | +0.10(+0.25%) |
Apr 09, 2007 | 39.81 | 40.75 | 39.64 | 40.60 | 1,574,700 | +1.18(+2.99%) |
Apr 05, 2007 | 39.23 | 40.64 | 39.14 | 39.42 | 1,596,693 | +0.54(+1.39%) |
Apr 04, 2007 | 38.49 | 38.95 | 38.27 | 38.88 | 1,223,900 | +0.66(+1.73%) |
Apr 03, 2007 | 38.03 | 38.65 | 37.60 | 38.22 | 1,375,200 | +0.57(+1.51%) |
Apr 02, 2007 | 38.01 | 38.32 | 37.51 | 37.65 | 1,286,300 | -0.68(-1.77%) |
Mar 30, 2007 | 37.78 | 38.60 | 37.53 | 38.33 | 1,970,600 | +0.77(+2.05%) |
Mar 29, 2007 | 37.85 | 38.27 | 37.14 | 37.56 | 1,013,008 | +0.33(+0.89%) |
Mar 28, 2007 | 37.15 | 37.53 | 36.89 | 37.23 | 1,103,800 | -0.40(-1.06%) |
Mar 27, 2007 | 38.26 | 38.36 | 37.13 | 37.63 | 1,544,000 | -0.78(-2.03%) |
Mar 26, 2007 | 39.10 | 39.10 | 38.02 | 38.41 | 1,467,700 | -0.66(-1.69%) |
Mar 23, 2007 | 39.49 | 39.80 | 38.95 | 39.07 | 525,300 | -0.52(-1.31%) |
Mar 22, 2007 | 39.51 | 39.76 | 39.09 | 39.59 | 690,900 | +0.08(+0.20%) |
Mar 21, 2007 | 38.57 | 39.74 | 38.50 | 39.51 | 1,132,100 | +1.04(+2.70%) |
Mar 20, 2007 | 38.53 | 38.79 | 38.38 | 38.47 | 1,315,300 | +0.31(+0.81%) |
Mar 19, 2007 | 37.99 | 38.54 | 37.69 | 38.16 | 818,501 | +0.37(+0.98%) |
Mar 16, 2007 | 38.19 | 38.33 | 37.17 | 37.79 | 1,072,300 | -0.15(-0.40%) |
Mar 15, 2007 | 37.76 | 38.26 | 37.41 | 37.94 | 1,086,000 | +0.24(+0.64%) |
Mar 14, 2007 | 37.70 | 38.15 | 36.41 | 37.70 | 1,862,900 | +0.02(+0.05%) |
Mar 13, 2007 | 39.36 | 39.82 | 37.51 | 37.68 | 1,421,400 | -1.68(-4.27%) |
Mar 12, 2007 | 39.62 | 39.90 | 39.19 | 39.36 | 2,419,100 | -0.01(-0.03%) |
Mar 09, 2007 | 39.10 | 39.50 | 38.55 | 39.37 | 826,700 | +0.40(+1.03%) |
Mar 08, 2007 | 38.40 | 39.45 | 38.10 | 38.97 | 1,255,290 | +1.19(+3.15%) |
Mar 07, 2007 | 37.98 | 38.89 | 37.74 | 37.78 | 1,621,700 | +0.25(+0.67%) |
Mar 06, 2007 | 36.91 | 37.70 | 36.42 | 37.53 | 1,463,400 | +1.87(+5.24%) |
Mar 05, 2007 | 35.46 | 36.51 | 35.46 | 35.66 | 1,568,001 | -0.52(-1.44%) |
Mar 02, 2007 | 36.86 | 37.46 | 36.10 | 36.18 | 1,369,300 | -1.24(-3.31%) |