Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.39 | 39.47 | 39.31 | 39.40 | 1,060,206 | +0.25(+0.64%) |
May 30, 2007 | 38.62 | 39.19 | 38.62 | 39.15 | 125,890 | +0.15(+0.38%) |
May 29, 2007 | 39.23 | 39.28 | 38.89 | 39.00 | 117,748 | +0.01(+0.03%) |
May 25, 2007 | 38.89 | 39.07 | 38.80 | 38.99 | 338,370 | +0.36(+0.93%) |
May 24, 2007 | 39.00 | 39.05 | 38.51 | 38.63 | 466,296 | -0.46(-1.18%) |
May 23, 2007 | 39.21 | 39.32 | 39.03 | 39.09 | 115,869 | +0.20(+0.51%) |
May 22, 2007 | 38.98 | 39.03 | 38.86 | 38.89 | 168,167 | +0.04(+0.11%) |
May 21, 2007 | 38.94 | 38.99 | 38.82 | 38.85 | 1,795,978 | -0.33(-0.85%) |
May 18, 2007 | 38.83 | 39.18 | 38.79 | 39.18 | 210,131 | +0.67(+1.74%) |
May 17, 2007 | 38.47 | 38.63 | 38.38 | 38.51 | 271,197 | -0.19(-0.50%) |
May 16, 2007 | 38.80 | 38.83 | 38.45 | 38.70 | 247,397 | +0.04(+0.12%) |
May 15, 2007 | 38.47 | 38.98 | 38.45 | 38.66 | 404,134 | +0.27(+0.72%) |
May 14, 2007 | 38.62 | 38.64 | 38.27 | 38.38 | 90,973 | -0.19(-0.50%) |
May 11, 2007 | 38.05 | 38.58 | 38.01 | 38.57 | 240,037 | +0.82(+2.17%) |
May 10, 2007 | 38.31 | 38.45 | 37.67 | 37.76 | 393,173 | -0.92(-2.38%) |
May 09, 2007 | 38.40 | 38.68 | 38.38 | 38.68 | 266,030 | +0.15(+0.38%) |
May 08, 2007 | 38.41 | 38.53 | 38.21 | 38.53 | 284,350 | -0.30(-0.77%) |
May 07, 2007 | 38.90 | 38.94 | 38.83 | 38.83 | 170,985 | +0.01(+0.02%) |
May 04, 2007 | 38.66 | 38.82 | 38.61 | 38.82 | 1,254,679 | +0.32(+0.83%) |
May 03, 2007 | 38.54 | 39.49 | 38.32 | 38.50 | 451,578 | +0.00(+0.00%) |
May 02, 2007 | 38.31 | 38.52 | 38.27 | 38.50 | 777,265 | +0.20(+0.53%) |
May 01, 2007 | 38.48 | 38.49 | 38.05 | 38.30 | 233,304 | -0.03(-0.07%) |
Apr 30, 2007 | 38.37 | 38.51 | 38.19 | 38.33 | 564,785 | +0.03(+0.08%) |
Apr 27, 2007 | 38.19 | 38.40 | 38.15 | 38.29 | 172,864 | -0.01(-0.02%) |
Apr 26, 2007 | 38.41 | 38.44 | 38.24 | 38.30 | 1,044,235 | -0.20(-0.53%) |
Apr 25, 2007 | 38.35 | 38.52 | 38.28 | 38.50 | 127,456 | +0.47(+1.24%) |
Apr 24, 2007 | 37.96 | 38.11 | 37.85 | 38.03 | 260,236 | +0.06(+0.17%) |
Apr 23, 2007 | 38.05 | 38.17 | 37.94 | 37.97 | 165,818 | -0.36(-0.93%) |
Apr 20, 2007 | 38.26 | 38.43 | 38.22 | 38.33 | 144,993 | +0.63(+1.68%) |
Apr 19, 2007 | 37.43 | 37.78 | 37.35 | 37.69 | 112,581 | -0.10(-0.27%) |
Apr 18, 2007 | 37.71 | 37.95 | 37.58 | 37.80 | 254,286 | -0.06(-0.15%) |
Apr 17, 2007 | 37.90 | 37.99 | 37.77 | 37.85 | 106,318 | +0.03(+0.07%) |
Apr 16, 2007 | 37.71 | 37.90 | 37.71 | 37.83 | 79,699 | +0.50(+1.35%) |
Apr 13, 2007 | 37.22 | 37.32 | 37.09 | 37.32 | 36,170 | +0.34(+0.93%) |
Apr 12, 2007 | 36.58 | 37.03 | 36.56 | 36.98 | 64,511 | +0.27(+0.75%) |
Apr 11, 2007 | 37.01 | 37.01 | 36.60 | 36.70 | 143,584 | -0.19(-0.50%) |
Apr 10, 2007 | 36.66 | 36.90 | 36.66 | 36.89 | 137,634 | +0.37(+1.01%) |
Apr 09, 2007 | 36.54 | 36.62 | 36.47 | 36.52 | 371,878 | -0.13(-0.37%) |
Apr 05, 2007 | 36.47 | 36.66 | 36.47 | 36.65 | 232,991 | +0.33(+0.91%) |
Apr 04, 2007 | 36.20 | 36.35 | 36.16 | 36.32 | 188,522 | +0.20(+0.57%) |
Apr 03, 2007 | 35.92 | 36.21 | 35.92 | 36.12 | 106,787 | +0.39(+1.09%) |
Apr 02, 2007 | 35.72 | 35.75 | 35.50 | 35.73 | 97,706 | +0.19(+0.52%) |
Mar 30, 2007 | 35.45 | 35.68 | 35.45 | 35.54 | 276,051 | +0.03(+0.07%) |
Mar 29, 2007 | 35.46 | 35.52 | 35.32 | 35.52 | 101,151 | +0.49(+1.39%) |
Mar 28, 2007 | 35.11 | 35.27 | 35.03 | 35.03 | 213,106 | -0.33(-0.92%) |
Mar 27, 2007 | 35.29 | 35.39 | 35.23 | 35.36 | 229,077 | -0.10(-0.27%) |
Mar 26, 2007 | 35.47 | 35.47 | 35.05 | 35.45 | 204,963 | -0.04(-0.13%) |
Mar 23, 2007 | 35.36 | 35.56 | 35.36 | 35.50 | 253,347 | +0.20(+0.56%) |
Mar 22, 2007 | 35.41 | 35.51 | 35.23 | 35.30 | 382,056 | -0.03(-0.07%) |
Mar 21, 2007 | 34.65 | 35.35 | 34.53 | 35.32 | 487,278 | +0.77(+2.22%) |
Mar 20, 2007 | 34.15 | 34.58 | 34.15 | 34.56 | 179,597 | +0.29(+0.86%) |
Mar 19, 2007 | 34.14 | 34.31 | 34.07 | 34.26 | 90,816 | +0.53(+1.57%) |
Mar 16, 2007 | 33.76 | 34.01 | 33.62 | 33.73 | 301,730 | +0.13(+0.40%) |
Mar 15, 2007 | 33.29 | 33.62 | 33.20 | 33.60 | 204,337 | +0.16(+0.48%) |
Mar 14, 2007 | 33.16 | 33.44 | 32.75 | 33.44 | 631,489 | +0.10(+0.31%) |
Mar 13, 2007 | 34.24 | 34.11 | 33.17 | 33.34 | 265,403 | -0.90(-2.63%) |
Mar 12, 2007 | 34.00 | 34.28 | 34.00 | 34.24 | 341,971 | +0.08(+0.22%) |
Mar 09, 2007 | 34.15 | 34.24 | 34.05 | 34.16 | 69,208 | +0.11(+0.32%) |
Mar 08, 2007 | 33.96 | 34.17 | 33.92 | 34.05 | 351,679 | +0.34(+1.02%) |
Mar 07, 2007 | 33.62 | 33.91 | 33.62 | 33.71 | 73,436 | -0.06(-0.19%) |
Mar 06, 2007 | 33.50 | 33.82 | 33.44 | 33.77 | 135,442 | +0.93(+2.84%) |
Mar 05, 2007 | 32.89 | 33.32 | 32.81 | 32.84 | 684,883 | -0.60(-1.80%) |
Mar 02, 2007 | 33.62 | 33.81 | 33.34 | 33.44 | 169,420 | -0.45(-1.32%) |