Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.18 | 40.44 | 39.55 | 39.87 | 101,819 | -0.31(-0.76%) |
May 30, 2007 | 39.97 | 40.26 | 39.59 | 40.17 | 32,473 | -0.04(-0.10%) |
May 29, 2007 | 39.89 | 40.87 | 39.89 | 40.21 | 61,175 | +0.52(+1.30%) |
May 25, 2007 | 39.50 | 39.92 | 39.36 | 39.69 | 57,404 | +0.38(+0.97%) |
May 24, 2007 | 39.52 | 39.89 | 38.87 | 39.31 | 83,802 | -0.21(-0.53%) |
May 23, 2007 | 39.32 | 39.75 | 38.73 | 39.52 | 70,393 | +0.19(+0.49%) |
May 22, 2007 | 38.71 | 40.05 | 38.66 | 39.33 | 100,667 | +0.86(+2.23%) |
May 21, 2007 | 38.18 | 38.75 | 38.11 | 38.47 | 41,796 | +0.12(+0.32%) |
May 18, 2007 | 38.33 | 38.54 | 37.81 | 38.35 | 51,223 | +0.05(+0.12%) |
May 17, 2007 | 38.77 | 39.03 | 38.03 | 38.30 | 36,244 | -0.45(-1.16%) |
May 16, 2007 | 38.14 | 38.76 | 37.89 | 38.75 | 54,680 | +0.78(+2.06%) |
May 15, 2007 | 38.78 | 38.82 | 37.86 | 37.97 | 43,472 | -0.91(-2.33%) |
May 14, 2007 | 40.06 | 40.13 | 38.61 | 38.87 | 49,233 | -1.29(-3.21%) |
May 11, 2007 | 39.91 | 40.21 | 39.79 | 40.16 | 45,043 | +0.49(+1.23%) |
May 10, 2007 | 40.89 | 40.93 | 39.52 | 39.67 | 66,413 | -1.43(-3.48%) |
May 09, 2007 | 40.08 | 41.26 | 40.02 | 41.11 | 58,032 | +0.84(+2.09%) |
May 08, 2007 | 40.76 | 40.91 | 40.15 | 40.27 | 74,898 | -0.68(-1.66%) |
May 07, 2007 | 40.71 | 40.94 | 40.63 | 40.94 | 48,186 | +0.14(+0.35%) |
May 04, 2007 | 41.29 | 41.35 | 40.24 | 40.80 | 81,811 | -0.27(-0.65%) |
May 03, 2007 | 41.44 | 41.79 | 41.02 | 41.07 | 75,840 | -0.30(-0.72%) |
May 02, 2007 | 41.51 | 41.83 | 41.26 | 41.36 | 79,088 | -0.19(-0.46%) |
May 01, 2007 | 40.35 | 41.81 | 39.93 | 41.56 | 104,752 | +1.38(+3.45%) |
Apr 30, 2007 | 41.91 | 41.98 | 40.17 | 40.17 | 78,250 | -1.61(-3.86%) |
Apr 27, 2007 | 42.25 | 42.25 | 41.62 | 41.78 | 27,759 | -0.46(-1.08%) |
Apr 26, 2007 | 42.68 | 42.87 | 42.02 | 42.24 | 85,582 | -0.32(-0.76%) |
Apr 25, 2007 | 41.59 | 42.96 | 41.57 | 42.57 | 85,373 | +1.18(+2.86%) |
Apr 24, 2007 | 41.31 | 41.59 | 41.07 | 41.38 | 72,174 | +0.15(+0.37%) |
Apr 23, 2007 | 41.11 | 41.42 | 41.08 | 41.23 | 45,148 | +0.13(+0.33%) |
Apr 20, 2007 | 41.13 | 41.26 | 40.81 | 41.10 | 74,688 | +0.43(+1.06%) |
Apr 19, 2007 | 40.35 | 40.97 | 40.30 | 40.67 | 99,410 | +0.14(+0.35%) |
Apr 18, 2007 | 41.09 | 41.27 | 40.47 | 40.52 | 46,091 | -0.60(-1.46%) |
Apr 17, 2007 | 41.01 | 41.66 | 40.79 | 41.13 | 58,766 | +0.08(+0.19%) |
Apr 16, 2007 | 41.19 | 41.44 | 40.90 | 41.05 | 36,349 | +0.10(+0.23%) |
Apr 13, 2007 | 41.05 | 41.18 | 40.61 | 40.95 | 50,595 | -0.14(-0.35%) |
Apr 12, 2007 | 40.26 | 41.20 | 39.62 | 41.10 | 67,251 | +0.88(+2.18%) |
Apr 11, 2007 | 40.32 | 40.52 | 39.37 | 40.22 | 77,097 | -0.01(-0.02%) |
Apr 10, 2007 | 39.50 | 40.23 | 39.50 | 40.23 | 36,872 | +0.65(+1.64%) |
Apr 09, 2007 | 39.24 | 39.91 | 38.90 | 39.58 | 94,905 | +0.44(+1.12%) |
Apr 05, 2007 | 39.22 | 40.02 | 39.10 | 39.14 | 46,719 | -0.15(-0.39%) |
Apr 04, 2007 | 38.93 | 39.31 | 38.60 | 39.29 | 60,546 | +0.36(+0.93%) |
Apr 03, 2007 | 38.19 | 39.41 | 38.19 | 38.93 | 129,264 | +0.91(+2.39%) |
Apr 02, 2007 | 36.77 | 38.11 | 36.56 | 38.02 | 140,054 | +1.39(+3.81%) |
Mar 30, 2007 | 37.88 | 38.28 | 35.64 | 36.63 | 145,606 | -1.08(-2.86%) |
Mar 29, 2007 | 37.73 | 37.91 | 36.92 | 37.71 | 88,620 | +0.22(+0.59%) |
Mar 28, 2007 | 36.51 | 37.68 | 35.56 | 37.49 | 146,129 | -0.25(-0.66%) |
Mar 27, 2007 | 37.76 | 37.92 | 37.33 | 37.74 | 91,448 | -0.80(-2.08%) |
Mar 26, 2007 | 38.18 | 38.76 | 38.18 | 38.54 | 58,032 | +0.30(+0.77%) |
Mar 23, 2007 | 37.35 | 38.27 | 37.35 | 38.24 | 43,996 | +0.82(+2.19%) |
Mar 22, 2007 | 37.60 | 37.61 | 37.23 | 37.42 | 112,713 | -0.03(-0.08%) |
Mar 21, 2007 | 38.19 | 38.19 | 36.96 | 37.45 | 156,186 | -0.97(-2.53%) |
Mar 20, 2007 | 38.00 | 38.47 | 37.87 | 38.42 | 62,851 | +0.33(+0.88%) |
Mar 19, 2007 | 37.55 | 38.26 | 37.50 | 38.09 | 37,187 | +0.72(+1.92%) |
Mar 16, 2007 | 37.41 | 37.77 | 36.80 | 37.37 | 101,609 | -0.03(-0.08%) |
Mar 15, 2007 | 37.80 | 38.19 | 37.23 | 37.40 | 122,979 | -0.66(-1.73%) |
Mar 14, 2007 | 38.14 | 38.26 | 37.62 | 38.06 | 48,500 | -0.23(-0.60%) |
Mar 13, 2007 | 38.94 | 38.79 | 38.19 | 38.29 | 61,175 | -0.65(-1.67%) |
Mar 12, 2007 | 38.61 | 39.03 | 38.61 | 38.94 | 46,824 | +0.00(+0.00%) |
Mar 09, 2007 | 38.90 | 39.33 | 38.65 | 38.94 | 71,336 | +0.16(+0.42%) |
Mar 08, 2007 | 38.15 | 38.96 | 38.14 | 38.78 | 126,750 | +0.84(+2.21%) |
Mar 07, 2007 | 38.35 | 38.65 | 37.77 | 37.94 | 53,109 | -0.57(-1.49%) |
Mar 06, 2007 | 37.71 | 38.85 | 37.20 | 38.51 | 126,226 | +0.95(+2.52%) |
Mar 05, 2007 | 38.38 | 38.80 | 37.26 | 37.56 | 99,200 | -1.05(-2.72%) |
Mar 02, 2007 | 39.15 | 39.71 | 38.52 | 38.61 | 70,603 | -0.77(-1.96%) |