Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.37 | 40.75 | 39.57 | 39.93 | 1,616,882 | -0.44(-1.08%) |
May 30, 2007 | 39.97 | 40.60 | 39.39 | 40.37 | 1,695,709 | +0.39(+0.98%) |
May 29, 2007 | 39.80 | 40.11 | 39.49 | 39.98 | 1,746,353 | +0.18(+0.46%) |
May 25, 2007 | 40.33 | 40.53 | 39.45 | 39.79 | 2,446,451 | -0.33(-0.83%) |
May 24, 2007 | 40.22 | 41.47 | 39.98 | 40.12 | 3,468,357 | -0.24(-0.59%) |
May 23, 2007 | 40.71 | 41.41 | 40.14 | 40.36 | 2,640,450 | -0.31(-0.77%) |
May 22, 2007 | 39.72 | 41.17 | 39.57 | 40.68 | 3,546,596 | +0.95(+2.40%) |
May 21, 2007 | 39.04 | 40.07 | 38.93 | 39.72 | 3,000,766 | +0.78(+2.00%) |
May 18, 2007 | 39.19 | 39.32 | 38.61 | 38.94 | 2,424,614 | -0.11(-0.29%) |
May 17, 2007 | 37.79 | 39.15 | 37.64 | 39.06 | 3,858,467 | +1.33(+3.52%) |
May 16, 2007 | 36.91 | 37.77 | 36.53 | 37.73 | 3,201,418 | +0.92(+2.50%) |
May 15, 2007 | 36.84 | 37.17 | 36.37 | 36.81 | 3,422,971 | +0.04(+0.12%) |
May 14, 2007 | 36.77 | 36.87 | 36.22 | 36.77 | 2,464,683 | -0.01(-0.02%) |
May 11, 2007 | 37.17 | 37.53 | 36.52 | 36.77 | 2,049,328 | -0.05(-0.14%) |
May 10, 2007 | 37.54 | 37.55 | 36.50 | 36.83 | 3,224,625 | -0.94(-2.48%) |
May 09, 2007 | 38.14 | 38.02 | 37.09 | 37.76 | 1,988,368 | -0.03(-0.07%) |
May 08, 2007 | 37.68 | 37.88 | 37.06 | 37.79 | 1,900,570 | +0.10(+0.26%) |
May 07, 2007 | 37.92 | 38.22 | 37.41 | 37.69 | 1,221,281 | -0.23(-0.60%) |
May 04, 2007 | 38.53 | 38.58 | 37.66 | 37.92 | 1,751,970 | -0.48(-1.25%) |
May 03, 2007 | 38.44 | 38.68 | 38.19 | 38.40 | 1,901,347 | +0.04(+0.11%) |
May 02, 2007 | 37.95 | 38.66 | 37.84 | 38.36 | 2,215,069 | +0.36(+0.94%) |
May 01, 2007 | 37.49 | 38.30 | 36.99 | 38.00 | 3,944,272 | +0.64(+1.71%) |
Apr 30, 2007 | 37.95 | 38.13 | 37.26 | 37.36 | 2,948,885 | -0.38(-1.00%) |
Apr 27, 2007 | 38.63 | 38.63 | 37.52 | 37.74 | 2,350,077 | -0.92(-2.38%) |
Apr 26, 2007 | 37.74 | 38.92 | 37.53 | 38.65 | 3,899,144 | +0.92(+2.43%) |
Apr 25, 2007 | 37.90 | 38.18 | 37.03 | 37.74 | 2,390,260 | -0.09(-0.23%) |
Apr 24, 2007 | 37.94 | 38.11 | 37.04 | 37.82 | 3,014,108 | +0.07(+0.19%) |
Apr 23, 2007 | 38.80 | 38.92 | 37.66 | 37.75 | 2,138,585 | -1.03(-2.66%) |
Apr 20, 2007 | 39.07 | 39.36 | 38.45 | 38.79 | 3,308,326 | +0.56(+1.46%) |
Apr 19, 2007 | 38.39 | 39.18 | 37.91 | 38.23 | 3,584,227 | -0.20(-0.52%) |
Apr 18, 2007 | 37.07 | 38.67 | 36.49 | 38.43 | 5,806,829 | +1.14(+3.05%) |
Apr 17, 2007 | 36.97 | 37.73 | 36.84 | 37.29 | 4,005,052 | +0.97(+2.67%) |
Apr 16, 2007 | 36.11 | 36.68 | 36.00 | 36.32 | 2,929,611 | +0.36(+1.00%) |
Apr 13, 2007 | 36.56 | 36.56 | 35.73 | 35.96 | 2,184,656 | -0.44(-1.20%) |
Apr 12, 2007 | 35.74 | 36.79 | 35.56 | 36.40 | 4,318,397 | +0.55(+1.54%) |
Apr 11, 2007 | 36.90 | 36.90 | 35.72 | 35.85 | 3,807,404 | -1.14(-3.07%) |
Apr 10, 2007 | 37.27 | 37.63 | 36.91 | 36.98 | 3,070,763 | -0.55(-1.47%) |
Apr 09, 2007 | 37.53 | 37.61 | 36.93 | 37.53 | 2,853,657 | +0.18(+0.49%) |
Apr 05, 2007 | 36.65 | 37.36 | 36.39 | 37.35 | 4,598,867 | +0.70(+1.91%) |
Apr 04, 2007 | 36.77 | 36.87 | 36.44 | 36.65 | 5,719,089 | -0.02(-0.05%) |
Apr 03, 2007 | 36.30 | 37.01 | 36.14 | 36.67 | 3,742,609 | +0.37(+1.01%) |
Apr 02, 2007 | 37.05 | 37.11 | 36.25 | 36.30 | 4,467,339 | -0.62(-1.68%) |
Mar 30, 2007 | 37.67 | 37.94 | 36.88 | 36.92 | 4,243,960 | -0.73(-1.95%) |
Mar 29, 2007 | 38.43 | 38.43 | 37.44 | 37.66 | 4,313,070 | -0.43(-1.13%) |
Mar 28, 2007 | 38.44 | 38.47 | 37.57 | 38.09 | 6,507,879 | -0.84(-2.16%) |
Mar 27, 2007 | 37.57 | 39.17 | 37.30 | 38.93 | 8,450,767 | -0.03(-0.09%) |
Mar 26, 2007 | 40.10 | 40.15 | 38.40 | 38.96 | 5,868,962 | -0.91(-2.28%) |
Mar 23, 2007 | 40.03 | 40.61 | 39.48 | 39.87 | 5,087,013 | -0.46(-1.15%) |
Mar 22, 2007 | 40.32 | 41.70 | 40.05 | 40.33 | 3,274,012 | -0.57(-1.39%) |
Mar 21, 2007 | 39.85 | 41.28 | 39.67 | 40.90 | 4,342,679 | +1.06(+2.66%) |
Mar 20, 2007 | 39.80 | 40.40 | 39.32 | 39.84 | 2,865,317 | +0.05(+0.13%) |
Mar 19, 2007 | 39.67 | 40.19 | 39.63 | 39.79 | 2,188,314 | +0.27(+0.69%) |
Mar 16, 2007 | 40.04 | 40.52 | 39.39 | 39.52 | 3,417,483 | -0.36(-0.90%) |
Mar 15, 2007 | 39.08 | 40.18 | 39.08 | 39.88 | 2,467,255 | +0.36(+0.91%) |
Mar 14, 2007 | 38.49 | 39.91 | 37.77 | 39.52 | 6,284,401 | +1.18(+3.08%) |
Mar 13, 2007 | 40.15 | 39.92 | 37.67 | 38.34 | 5,983,854 | -1.81(-4.51%) |
Mar 12, 2007 | 41.02 | 42.21 | 39.94 | 40.15 | 5,021,051 | -2.06(-4.87%) |
Mar 09, 2007 | 42.77 | 42.95 | 41.59 | 42.21 | 2,455,937 | -0.43(-1.01%) |
Mar 08, 2007 | 42.42 | 43.26 | 42.32 | 42.63 | 2,115,492 | +0.43(+1.02%) |
Mar 07, 2007 | 42.35 | 42.77 | 41.86 | 42.21 | 2,748,711 | +0.31(+0.73%) |
Mar 06, 2007 | 41.61 | 42.33 | 41.34 | 41.90 | 2,726,190 | +0.74(+1.81%) |
Mar 05, 2007 | 42.08 | 42.08 | 41.12 | 41.16 | 3,626,003 | -1.44(-3.39%) |
Mar 02, 2007 | 43.00 | 43.22 | 42.45 | 42.60 | 1,952,014 | -0.48(-1.12%) |