Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.05 | 44.12 | 43.65 | 43.74 | 147,852 | +0.37(+0.85%) |
May 30, 2007 | 42.55 | 43.40 | 42.55 | 43.37 | 218,862 | +0.45(+1.05%) |
May 29, 2007 | 42.72 | 42.92 | 42.65 | 42.92 | 35,234 | +0.38(+0.88%) |
May 25, 2007 | 42.57 | 42.58 | 42.32 | 42.55 | 104,527 | +0.14(+0.33%) |
May 24, 2007 | 43.17 | 43.42 | 42.33 | 42.41 | 248,987 | -0.80(-1.86%) |
May 23, 2007 | 43.48 | 43.68 | 43.21 | 43.21 | 446,298 | -0.03(-0.07%) |
May 22, 2007 | 43.09 | 43.37 | 42.99 | 43.24 | 137,151 | +0.25(+0.59%) |
May 21, 2007 | 42.38 | 43.20 | 42.34 | 42.99 | 160,380 | +0.60(+1.41%) |
May 18, 2007 | 42.24 | 42.49 | 42.15 | 42.39 | 312,669 | +0.43(+1.02%) |
May 17, 2007 | 41.90 | 42.16 | 41.76 | 41.96 | 402,712 | +0.00(+0.00%) |
May 16, 2007 | 41.92 | 41.96 | 41.59 | 41.96 | 370,610 | +0.29(+0.70%) |
May 15, 2007 | 42.38 | 42.55 | 41.63 | 41.67 | 111,444 | -0.52(-1.24%) |
May 14, 2007 | 42.80 | 42.80 | 42.09 | 42.19 | 99,568 | -0.56(-1.31%) |
May 11, 2007 | 42.21 | 42.75 | 42.21 | 42.75 | 610,071 | +0.81(+1.94%) |
May 10, 2007 | 42.46 | 42.66 | 41.92 | 41.94 | 663,836 | -0.77(-1.80%) |
May 09, 2007 | 42.41 | 42.75 | 42.26 | 42.71 | 129,191 | +0.21(+0.49%) |
May 08, 2007 | 42.55 | 42.55 | 42.16 | 42.50 | 56,896 | -0.25(-0.59%) |
May 07, 2007 | 43.17 | 43.27 | 42.70 | 42.75 | 61,594 | -0.35(-0.82%) |
May 04, 2007 | 42.87 | 43.14 | 42.77 | 43.10 | 629,646 | +0.40(+0.93%) |
May 03, 2007 | 42.58 | 42.71 | 42.36 | 42.71 | 83,517 | +0.36(+0.85%) |
May 02, 2007 | 41.99 | 42.48 | 41.98 | 42.35 | 190,655 | +0.54(+1.28%) |
May 01, 2007 | 42.09 | 42.09 | 41.44 | 41.81 | 461,697 | -0.21(-0.49%) |
Apr 30, 2007 | 42.55 | 42.64 | 42.02 | 42.02 | 943,490 | +0.02(+0.05%) |
Apr 27, 2007 | 41.96 | 42.12 | 41.81 | 41.99 | 79,472 | -0.05(-0.13%) |
Apr 26, 2007 | 42.38 | 42.38 | 42.02 | 42.05 | 96,698 | -0.28(-0.65%) |
Apr 25, 2007 | 41.95 | 42.32 | 41.59 | 42.32 | 110,661 | +0.62(+1.49%) |
Apr 24, 2007 | 42.27 | 42.35 | 41.66 | 41.70 | 162,859 | -0.64(-1.52%) |
Apr 23, 2007 | 42.64 | 42.79 | 42.29 | 42.35 | 212,579 | -0.33(-0.77%) |
Apr 20, 2007 | 42.65 | 42.84 | 42.48 | 42.68 | 125,407 | +0.36(+0.85%) |
Apr 19, 2007 | 42.30 | 42.69 | 42.06 | 42.32 | 182,825 | -0.37(-0.86%) |
Apr 18, 2007 | 42.33 | 42.97 | 42.33 | 42.68 | 218,581 | +0.27(+0.63%) |
Apr 17, 2007 | 42.48 | 42.58 | 42.21 | 42.41 | 174,474 | -0.08(-0.20%) |
Apr 16, 2007 | 41.73 | 42.58 | 41.73 | 42.50 | 513,895 | +0.99(+2.38%) |
Apr 13, 2007 | 41.47 | 41.56 | 41.37 | 41.51 | 264,777 | +0.18(+0.43%) |
Apr 12, 2007 | 41.04 | 41.45 | 40.85 | 41.33 | 339,363 | +0.21(+0.50%) |
Apr 11, 2007 | 41.49 | 41.49 | 40.95 | 41.13 | 144,720 | -0.28(-0.67%) |
Apr 10, 2007 | 41.37 | 41.63 | 41.37 | 41.40 | 100,221 | +0.06(+0.15%) |
Apr 09, 2007 | 41.48 | 41.53 | 41.21 | 41.34 | 148,896 | -0.06(-0.14%) |
Apr 05, 2007 | 41.26 | 41.50 | 41.14 | 41.40 | 71,251 | +0.12(+0.29%) |
Apr 04, 2007 | 41.24 | 41.47 | 41.24 | 41.28 | 558,917 | -0.05(-0.13%) |
Apr 03, 2007 | 41.01 | 41.37 | 40.94 | 41.33 | 252,641 | +0.54(+1.31%) |
Apr 02, 2007 | 40.60 | 40.80 | 40.18 | 40.80 | 144,068 | +0.41(+1.02%) |
Mar 30, 2007 | 40.73 | 41.07 | 40.31 | 40.38 | 601,850 | -0.35(-0.87%) |
Mar 29, 2007 | 41.09 | 41.18 | 40.22 | 40.74 | 279,132 | +0.11(+0.26%) |
Mar 28, 2007 | 40.88 | 40.88 | 40.55 | 40.63 | 165,861 | -0.47(-1.14%) |
Mar 27, 2007 | 41.19 | 41.37 | 41.05 | 41.10 | 190,133 | -0.19(-0.46%) |
Mar 26, 2007 | 41.51 | 41.51 | 40.88 | 41.29 | 176,953 | -0.18(-0.43%) |
Mar 23, 2007 | 41.28 | 41.76 | 41.28 | 41.46 | 193,396 | +0.09(+0.22%) |
Mar 22, 2007 | 41.69 | 41.84 | 41.31 | 41.37 | 279,654 | -0.25(-0.61%) |
Mar 21, 2007 | 40.72 | 41.82 | 40.44 | 41.63 | 1,302,878 | +1.26(+3.11%) |
Mar 20, 2007 | 40.18 | 40.51 | 40.15 | 40.37 | 339,030 | +0.27(+0.67%) |
Mar 19, 2007 | 39.85 | 40.19 | 39.77 | 40.10 | 88,607 | +0.64(+1.61%) |
Mar 16, 2007 | 39.75 | 39.92 | 39.31 | 39.46 | 850,185 | -0.40(-1.00%) |
Mar 15, 2007 | 39.86 | 40.19 | 39.61 | 39.86 | 128,017 | +0.35(+0.89%) |
Mar 14, 2007 | 38.77 | 39.55 | 38.24 | 39.51 | 768,429 | +0.54(+1.40%) |
Mar 13, 2007 | 40.65 | 40.46 | 38.84 | 38.97 | 559,047 | -1.69(-4.15%) |
Mar 12, 2007 | 40.18 | 40.73 | 40.12 | 40.65 | 266,735 | +0.18(+0.45%) |
Mar 09, 2007 | 40.81 | 40.81 | 40.12 | 40.47 | 202,269 | +0.07(+0.17%) |
Mar 08, 2007 | 40.31 | 40.92 | 40.31 | 40.40 | 269,345 | +0.56(+1.40%) |
Mar 07, 2007 | 40.22 | 40.40 | 39.84 | 39.84 | 279,523 | -0.47(-1.16%) |
Mar 06, 2007 | 39.92 | 40.45 | 39.66 | 40.31 | 718,123 | +1.38(+3.54%) |
Mar 05, 2007 | 39.08 | 39.99 | 38.93 | 38.93 | 499,932 | -0.85(-2.14%) |
Mar 02, 2007 | 40.34 | 40.76 | 39.78 | 39.78 | 524,205 | -0.93(-2.28%) |