Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.59 | 41.21 | 40.32 | 41.13 | 23,437 | +0.81(+2.00%) |
May 30, 2007 | 39.24 | 40.32 | 38.89 | 40.32 | 21,205 | +1.35(+3.46%) |
May 29, 2007 | 37.99 | 39.23 | 37.63 | 38.97 | 26,786 | +1.15(+3.05%) |
May 25, 2007 | 38.71 | 38.71 | 37.81 | 37.82 | 5,580 | -1.59(-4.05%) |
May 24, 2007 | 39.07 | 39.41 | 38.17 | 39.41 | 11,160 | -0.01(-0.02%) |
May 23, 2007 | 39.07 | 39.78 | 38.26 | 39.42 | 15,625 | +0.61(+1.57%) |
May 22, 2007 | 37.99 | 39.78 | 37.99 | 38.81 | 31,250 | +1.35(+3.61%) |
May 21, 2007 | 38.75 | 38.80 | 37.27 | 37.46 | 165,180 | -2.14(-5.41%) |
May 18, 2007 | 40.54 | 40.54 | 36.81 | 39.60 | 52,455 | -1.08(-2.64%) |
May 17, 2007 | 41.57 | 41.57 | 40.36 | 40.68 | 6,696 | -1.08(-2.58%) |
May 16, 2007 | 41.84 | 41.84 | 41.76 | 41.76 | 1,674 | -0.35(-0.84%) |
May 15, 2007 | 42.11 | 42.11 | 42.11 | 42.11 | 5,580 | -0.00(-0.00%) |
May 14, 2007 | 42.47 | 42.74 | 41.93 | 42.11 | 10,044 | -0.35(-0.82%) |
May 11, 2007 | 40.50 | 43.01 | 40.50 | 42.46 | 13,393 | +0.35(+0.83%) |
May 10, 2007 | 42.47 | 43.00 | 39.42 | 42.11 | 30,692 | -0.72(-1.67%) |
May 09, 2007 | 43.37 | 43.37 | 42.74 | 42.83 | 3,906 | -0.81(-1.85%) |
May 08, 2007 | 43.63 | 44.17 | 43.63 | 43.63 | 4,464 | -0.27(-0.61%) |
May 07, 2007 | 43.37 | 44.62 | 43.19 | 43.90 | 13,393 | +0.36(+0.82%) |
May 04, 2007 | 42.66 | 43.55 | 42.66 | 43.55 | 5,580 | +0.89(+2.08%) |
May 03, 2007 | 43.81 | 43.81 | 42.56 | 42.66 | 12,834 | -0.53(-1.23%) |
May 02, 2007 | 43.90 | 43.90 | 41.93 | 43.19 | 18,973 | -0.64(-1.45%) |
May 01, 2007 | 43.46 | 44.08 | 43.22 | 43.82 | 8,928 | +0.10(+0.23%) |
Apr 30, 2007 | 43.01 | 43.72 | 42.75 | 43.72 | 19,531 | +0.72(+1.67%) |
Apr 27, 2007 | 43.01 | 43.01 | 43.01 | 43.01 | 1,674 | +0.00(+0.00%) |
Apr 26, 2007 | 42.74 | 43.01 | 42.20 | 43.01 | 8,928 | +0.00(+0.00%) |
Apr 25, 2007 | 43.01 | 43.06 | 42.83 | 43.01 | 8,370 | +0.00(+0.00%) |
Apr 24, 2007 | 43.19 | 43.19 | 43.01 | 43.01 | 11,160 | +0.00(+0.00%) |
Apr 23, 2007 | 42.83 | 43.01 | 42.83 | 43.01 | 5,580 | +0.00(+0.00%) |
Apr 20, 2007 | 43.28 | 43.37 | 43.01 | 43.01 | 11,718 | +0.02(+0.04%) |
Apr 19, 2007 | 42.87 | 42.99 | 42.83 | 42.99 | 3,348 | +0.07(+0.17%) |
Apr 18, 2007 | 43.10 | 43.46 | 42.83 | 42.92 | 35,156 | -0.09(-0.20%) |
Apr 17, 2007 | 42.92 | 43.01 | 42.56 | 43.01 | 16,183 | -0.00(-0.00%) |
Apr 16, 2007 | 43.27 | 43.46 | 43.01 | 43.01 | 5,580 | -0.26(-0.60%) |
Apr 13, 2007 | 43.37 | 43.37 | 43.01 | 43.27 | 3,348 | -0.01(-0.02%) |
Apr 12, 2007 | 43.32 | 43.32 | 43.01 | 43.28 | 8,928 | -0.40(-0.92%) |
Apr 11, 2007 | 44.17 | 44.17 | 43.63 | 43.68 | 12,276 | -0.23(-0.51%) |
Apr 10, 2007 | 43.99 | 43.99 | 43.69 | 43.90 | 13,393 | +0.00(+0.00%) |
Apr 09, 2007 | 44.26 | 44.26 | 43.90 | 43.90 | 5,580 | -0.36(-0.81%) |
Apr 05, 2007 | 44.15 | 44.76 | 44.15 | 44.26 | 23,995 | +0.30(+0.67%) |
Apr 04, 2007 | 44.08 | 44.08 | 43.97 | 43.97 | 8,370 | -0.12(-0.26%) |
Apr 03, 2007 | 43.72 | 44.65 | 43.72 | 44.08 | 95,425 | +0.36(+0.82%) |
Apr 02, 2007 | 43.46 | 43.72 | 43.10 | 43.72 | 44,085 | +0.27(+0.62%) |
Mar 30, 2007 | 43.01 | 43.72 | 43.01 | 43.46 | 20,089 | +0.63(+1.46%) |
Mar 29, 2007 | 43.01 | 43.01 | 42.83 | 42.83 | 7,254 | +0.09(+0.21%) |
Mar 28, 2007 | 42.65 | 42.83 | 42.65 | 42.74 | 6,696 | +0.27(+0.63%) |
Mar 27, 2007 | 42.74 | 42.74 | 42.47 | 42.47 | 6,138 | +0.00(+0.00%) |
Mar 26, 2007 | 42.47 | 42.83 | 42.47 | 42.47 | 3,906 | +0.26(+0.62%) |
Mar 23, 2007 | 43.19 | 43.19 | 42.11 | 42.21 | 18,973 | -0.62(-1.45%) |
Mar 22, 2007 | 43.01 | 43.01 | 42.83 | 42.83 | 5,580 | -0.18(-0.42%) |
Mar 21, 2007 | 42.83 | 43.01 | 42.82 | 43.01 | 7,254 | +0.00(+0.00%) |
Mar 20, 2007 | 43.28 | 43.28 | 43.01 | 43.01 | 7,254 | +0.09(+0.21%) |
Mar 19, 2007 | 43.28 | 43.29 | 42.92 | 42.92 | 2,232 | -0.63(-1.44%) |
Mar 16, 2007 | 43.55 | 43.55 | 43.55 | 43.55 | 1,116 | +0.18(+0.41%) |
Mar 15, 2007 | 42.74 | 43.37 | 42.48 | 43.37 | 16,741 | +0.90(+2.11%) |
Mar 14, 2007 | 42.83 | 42.83 | 42.47 | 42.47 | 2,790 | -0.36(-0.84%) |
Mar 13, 2007 | 43.01 | 43.01 | 42.65 | 42.83 | 5,580 | -0.18(-0.42%) |
Mar 12, 2007 | 42.29 | 43.01 | 42.11 | 43.01 | 6,696 | +0.72(+1.69%) |
Mar 09, 2007 | 41.22 | 42.29 | 39.50 | 42.29 | 36,830 | +0.72(+1.72%) |
Mar 08, 2007 | 41.22 | 41.79 | 41.22 | 41.57 | 16,183 | +0.18(+0.43%) |
Mar 07, 2007 | 41.39 | 42.92 | 41.39 | 41.39 | 29,576 | -0.36(-0.86%) |
Mar 06, 2007 | 43.01 | 43.01 | 41.07 | 41.75 | 20,089 | -0.68(-1.59%) |
Mar 05, 2007 | 43.13 | 43.13 | 42.43 | 42.43 | 12,276 | -0.58(-1.35%) |
Mar 02, 2007 | 43.28 | 43.28 | 42.56 | 43.01 | 8,370 | +0.27(+0.63%) |