Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.07 | 39.66 | 39.02 | 39.40 | 928,641 | +0.36(+0.93%) |
May 30, 2007 | 38.31 | 39.09 | 38.00 | 39.04 | 884,041 | +0.73(+1.90%) |
May 29, 2007 | 38.29 | 38.72 | 38.05 | 38.31 | 692,878 | -0.04(-0.11%) |
May 25, 2007 | 37.96 | 38.39 | 37.96 | 38.35 | 278,715 | +0.44(+1.15%) |
May 24, 2007 | 38.55 | 38.93 | 37.88 | 37.91 | 504,048 | -0.63(-1.63%) |
May 23, 2007 | 39.06 | 39.23 | 38.52 | 38.54 | 366,406 | -0.44(-1.14%) |
May 22, 2007 | 38.56 | 39.39 | 38.41 | 38.99 | 633,872 | +0.44(+1.13%) |
May 21, 2007 | 38.37 | 38.71 | 38.34 | 38.55 | 845,479 | +0.29(+0.76%) |
May 18, 2007 | 38.74 | 38.97 | 38.02 | 38.26 | 1,128,950 | -0.41(-1.06%) |
May 17, 2007 | 39.08 | 38.86 | 38.48 | 38.66 | 451,077 | -0.42(-1.06%) |
May 16, 2007 | 39.20 | 39.28 | 38.64 | 39.08 | 585,289 | -0.08(-0.20%) |
May 15, 2007 | 39.74 | 39.85 | 39.09 | 39.16 | 820,503 | -0.58(-1.47%) |
May 14, 2007 | 40.04 | 40.25 | 39.58 | 39.74 | 443,392 | -0.30(-0.75%) |
May 11, 2007 | 39.80 | 40.18 | 39.75 | 40.04 | 464,389 | +0.26(+0.64%) |
May 10, 2007 | 40.33 | 40.45 | 39.72 | 39.79 | 470,290 | -0.69(-1.71%) |
May 09, 2007 | 39.93 | 40.48 | 39.91 | 40.48 | 452,724 | +0.65(+1.63%) |
May 08, 2007 | 39.99 | 40.06 | 39.53 | 39.83 | 586,250 | -0.23(-0.58%) |
May 07, 2007 | 40.23 | 40.52 | 39.85 | 40.06 | 744,614 | -0.07(-0.18%) |
May 04, 2007 | 40.50 | 40.52 | 39.75 | 40.14 | 515,455 | -0.23(-0.58%) |
May 03, 2007 | 40.28 | 40.45 | 40.09 | 40.37 | 338,960 | +0.04(+0.09%) |
May 02, 2007 | 40.06 | 40.41 | 40.00 | 40.33 | 532,318 | +0.33(+0.82%) |
May 01, 2007 | 39.71 | 40.01 | 39.42 | 40.01 | 798,683 | +0.29(+0.73%) |
Apr 30, 2007 | 40.51 | 40.52 | 39.63 | 39.71 | 913,547 | -0.60(-1.48%) |
Apr 27, 2007 | 40.01 | 40.38 | 39.86 | 40.31 | 777,959 | +0.02(+0.05%) |
Apr 26, 2007 | 40.54 | 40.62 | 40.11 | 40.29 | 1,141,631 | -0.07(-0.16%) |
Apr 25, 2007 | 40.93 | 41.06 | 40.30 | 40.36 | 1,228,271 | -0.60(-1.46%) |
Apr 24, 2007 | 38.11 | 41.39 | 37.74 | 40.95 | 3,253,203 | +5.40(+15.19%) |
Apr 23, 2007 | 35.05 | 35.66 | 34.93 | 35.55 | 600,110 | +0.50(+1.41%) |
Apr 20, 2007 | 35.01 | 35.12 | 34.77 | 35.06 | 689,983 | +0.22(+0.63%) |
Apr 19, 2007 | 34.94 | 35.06 | 34.78 | 34.84 | 592,288 | -0.09(-0.27%) |
Apr 18, 2007 | 34.80 | 35.08 | 34.74 | 34.93 | 587,622 | +0.07(+0.19%) |
Apr 17, 2007 | 35.33 | 35.39 | 34.83 | 34.87 | 613,147 | -0.09(-0.25%) |
Apr 16, 2007 | 34.19 | 35.04 | 34.19 | 34.96 | 380,403 | +0.15(+0.44%) |
Apr 13, 2007 | 34.79 | 34.84 | 34.50 | 34.80 | 439,369 | +0.01(+0.04%) |
Apr 12, 2007 | 34.64 | 34.80 | 34.33 | 34.79 | 460,958 | +0.15(+0.42%) |
Apr 11, 2007 | 35.06 | 35.14 | 34.59 | 34.64 | 428,709 | -0.38(-1.08%) |
Apr 10, 2007 | 35.24 | 35.31 | 34.96 | 35.02 | 346,645 | -0.21(-0.60%) |
Apr 09, 2007 | 35.41 | 35.61 | 35.19 | 35.23 | 285,302 | -0.16(-0.45%) |
Apr 05, 2007 | 35.31 | 35.44 | 35.19 | 35.39 | 378,619 | -0.07(-0.21%) |
Apr 04, 2007 | 35.33 | 35.72 | 35.23 | 35.47 | 663,373 | +0.17(+0.47%) |
Apr 03, 2007 | 35.09 | 35.36 | 35.07 | 35.30 | 321,120 | +0.28(+0.81%) |
Apr 02, 2007 | 34.98 | 35.21 | 34.87 | 35.01 | 271,442 | -0.04(-0.10%) |
Mar 30, 2007 | 35.05 | 35.31 | 34.82 | 35.05 | 306,162 | -0.04(-0.12%) |
Mar 29, 2007 | 35.17 | 35.17 | 34.90 | 35.09 | 282,421 | +0.09(+0.25%) |
Mar 28, 2007 | 35.06 | 35.17 | 34.77 | 35.01 | 469,604 | -0.07(-0.21%) |
Mar 27, 2007 | 35.51 | 35.66 | 34.87 | 35.08 | 844,107 | -0.58(-1.61%) |
Mar 26, 2007 | 36.21 | 36.24 | 35.50 | 35.66 | 384,520 | -0.62(-1.71%) |
Mar 23, 2007 | 36.02 | 36.32 | 36.00 | 36.27 | 325,923 | +0.34(+0.95%) |
Mar 22, 2007 | 35.96 | 36.11 | 35.89 | 35.93 | 578,153 | -0.03(-0.08%) |
Mar 21, 2007 | 35.47 | 35.96 | 35.22 | 35.96 | 414,299 | +0.52(+1.48%) |
Mar 20, 2007 | 35.10 | 35.48 | 34.98 | 35.44 | 278,304 | +0.21(+0.60%) |
Mar 19, 2007 | 35.17 | 35.46 | 35.11 | 35.23 | 319,061 | +0.42(+1.19%) |
Mar 16, 2007 | 35.18 | 35.18 | 34.75 | 34.81 | 768,081 | -0.49(-1.38%) |
Mar 15, 2007 | 35.22 | 35.55 | 35.11 | 35.30 | 492,371 | -0.17(-0.47%) |
Mar 14, 2007 | 35.74 | 35.83 | 35.09 | 35.47 | 631,536 | -0.28(-0.77%) |
Mar 13, 2007 | 36.14 | 36.09 | 35.44 | 35.74 | 1,127,900 | -0.40(-1.11%) |
Mar 12, 2007 | 35.63 | 36.15 | 35.59 | 36.14 | 557,020 | +0.35(+0.98%) |
Mar 09, 2007 | 35.95 | 36.07 | 35.63 | 35.79 | 380,678 | -0.04(-0.10%) |
Mar 08, 2007 | 35.99 | 36.04 | 35.75 | 35.83 | 592,562 | +0.12(+0.33%) |
Mar 07, 2007 | 35.60 | 35.92 | 35.48 | 35.71 | 627,831 | +0.00(+0.00%) |
Mar 06, 2007 | 35.55 | 35.72 | 35.44 | 35.71 | 570,605 | +0.35(+0.99%) |
Mar 05, 2007 | 35.60 | 35.87 | 35.36 | 35.36 | 650,337 | -0.42(-1.18%) |
Mar 02, 2007 | 36.18 | 36.36 | 35.74 | 35.79 | 615,892 | -0.39(-1.09%) |