Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.82 | 38.82 | 37.56 | 38.09 | 1,882,736 | -0.00(-0.01%) |
May 30, 2007 | 36.89 | 38.10 | 36.89 | 38.09 | 2,570,348 | +1.20(+3.26%) |
May 29, 2007 | 36.32 | 36.99 | 36.11 | 36.89 | 2,745,530 | +0.99(+2.75%) |
May 25, 2007 | 35.96 | 36.41 | 35.69 | 35.90 | 1,603,804 | +0.15(+0.41%) |
May 24, 2007 | 36.48 | 36.48 | 35.44 | 35.76 | 2,158,624 | -0.76(-2.09%) |
May 23, 2007 | 37.16 | 37.40 | 36.51 | 36.52 | 1,885,547 | -0.54(-1.46%) |
May 22, 2007 | 36.83 | 37.33 | 36.65 | 37.06 | 1,933,792 | +0.45(+1.24%) |
May 21, 2007 | 36.57 | 37.16 | 36.57 | 36.61 | 2,816,727 | +0.04(+0.11%) |
May 18, 2007 | 37.13 | 37.22 | 36.52 | 36.57 | 2,023,514 | -0.38(-1.04%) |
May 17, 2007 | 37.77 | 37.77 | 36.96 | 36.96 | 1,982,740 | -0.96(-2.54%) |
May 16, 2007 | 38.56 | 38.58 | 37.72 | 37.92 | 1,835,896 | -0.64(-1.66%) |
May 15, 2007 | 39.39 | 39.61 | 38.49 | 38.56 | 1,908,732 | -0.82(-2.09%) |
May 14, 2007 | 39.62 | 39.87 | 39.32 | 39.39 | 1,139,384 | -0.34(-0.85%) |
May 11, 2007 | 40.00 | 39.82 | 39.36 | 39.72 | 2,255,583 | -0.07(-0.17%) |
May 10, 2007 | 40.50 | 40.73 | 39.72 | 39.79 | 1,440,566 | -0.65(-1.62%) |
May 09, 2007 | 39.84 | 40.74 | 39.84 | 40.44 | 1,084,113 | +0.61(+1.52%) |
May 08, 2007 | 40.07 | 40.07 | 39.71 | 39.84 | 1,343,139 | -0.38(-0.94%) |
May 07, 2007 | 40.28 | 40.44 | 40.06 | 40.22 | 900,734 | +0.18(+0.46%) |
May 04, 2007 | 40.60 | 40.73 | 39.96 | 40.03 | 1,567,971 | -0.61(-1.49%) |
May 03, 2007 | 40.81 | 40.85 | 40.64 | 40.64 | 849,678 | +0.00(+0.01%) |
May 02, 2007 | 40.50 | 40.73 | 40.29 | 40.64 | 1,585,536 | +0.18(+0.44%) |
May 01, 2007 | 40.61 | 40.64 | 40.05 | 40.46 | 2,336,265 | -0.16(-0.39%) |
Apr 30, 2007 | 41.09 | 41.66 | 40.60 | 40.61 | 1,156,247 | -0.40(-0.97%) |
Apr 27, 2007 | 40.42 | 41.29 | 40.42 | 41.01 | 1,376,395 | -0.22(-0.53%) |
Apr 26, 2007 | 41.25 | 41.46 | 41.00 | 41.23 | 1,171,236 | -0.06(-0.15%) |
Apr 25, 2007 | 40.88 | 41.74 | 40.87 | 41.29 | 1,516,072 | -0.22(-0.53%) |
Apr 24, 2007 | 41.74 | 41.89 | 41.08 | 41.52 | 1,583,475 | -0.20(-0.47%) |
Apr 23, 2007 | 40.17 | 41.71 | 40.17 | 41.71 | 1,971,732 | +0.81(+1.98%) |
Apr 20, 2007 | 39.90 | 41.05 | 39.90 | 40.90 | 1,326,745 | +0.27(+0.67%) |
Apr 19, 2007 | 40.26 | 41.32 | 40.26 | 40.63 | 1,928,874 | -0.26(-0.63%) |
Apr 18, 2007 | 40.26 | 41.00 | 40.26 | 40.88 | 1,975,714 | -0.12(-0.29%) |
Apr 17, 2007 | 39.50 | 41.08 | 39.50 | 41.00 | 2,268,230 | +0.79(+1.95%) |
Apr 16, 2007 | 39.52 | 40.52 | 39.52 | 40.22 | 1,310,116 | -0.04(-0.10%) |
Apr 13, 2007 | 39.78 | 40.35 | 39.68 | 40.26 | 929,541 | +0.46(+1.16%) |
Apr 12, 2007 | 39.94 | 39.94 | 39.59 | 39.80 | 1,419,254 | -0.23(-0.58%) |
Apr 11, 2007 | 40.61 | 40.73 | 39.84 | 40.03 | 2,136,844 | -0.55(-1.37%) |
Apr 10, 2007 | 40.24 | 40.75 | 40.23 | 40.58 | 1,041,020 | +0.41(+1.03%) |
Apr 09, 2007 | 40.10 | 40.22 | 39.95 | 40.17 | 707,285 | +0.05(+0.12%) |
Apr 05, 2007 | 40.09 | 40.24 | 39.94 | 40.12 | 693,935 | +0.09(+0.22%) |
Apr 04, 2007 | 40.15 | 40.26 | 39.71 | 40.03 | 1,432,369 | -0.12(-0.30%) |
Apr 03, 2007 | 39.93 | 40.44 | 39.81 | 40.15 | 1,171,470 | +0.26(+0.66%) |
Apr 02, 2007 | 39.44 | 39.90 | 39.30 | 39.88 | 1,294,425 | +0.45(+1.14%) |
Mar 30, 2007 | 38.83 | 39.44 | 38.75 | 39.44 | 1,548,532 | +0.61(+1.56%) |
Mar 29, 2007 | 39.03 | 39.21 | 38.59 | 38.83 | 1,095,355 | +0.05(+0.12%) |
Mar 28, 2007 | 38.80 | 39.12 | 38.34 | 38.78 | 1,305,901 | -0.07(-0.19%) |
Mar 27, 2007 | 39.20 | 39.27 | 38.74 | 38.86 | 1,872,197 | -0.53(-1.34%) |
Mar 26, 2007 | 39.89 | 40.00 | 39.18 | 39.39 | 1,751,818 | -0.51(-1.27%) |
Mar 23, 2007 | 39.82 | 40.23 | 39.82 | 39.89 | 1,293,488 | +0.10(+0.25%) |
Mar 22, 2007 | 39.67 | 40.09 | 39.28 | 39.80 | 1,465,625 | +0.13(+0.32%) |
Mar 21, 2007 | 39.06 | 39.77 | 38.76 | 39.67 | 1,341,733 | +0.60(+1.54%) |
Mar 20, 2007 | 38.95 | 39.21 | 38.69 | 39.06 | 2,140,591 | +0.12(+0.30%) |
Mar 19, 2007 | 39.02 | 39.11 | 38.66 | 38.95 | 1,820,205 | +0.23(+0.61%) |
Mar 16, 2007 | 39.16 | 39.26 | 38.66 | 38.71 | 2,155,814 | -0.42(-1.07%) |
Mar 15, 2007 | 38.92 | 39.21 | 38.92 | 39.13 | 1,774,067 | +0.21(+0.54%) |
Mar 14, 2007 | 39.18 | 39.20 | 38.31 | 38.92 | 2,867,314 | -0.11(-0.27%) |
Mar 13, 2007 | 39.67 | 39.67 | 38.93 | 39.03 | 11,458,955 | -0.64(-1.60%) |
Mar 12, 2007 | 39.32 | 39.77 | 39.10 | 39.67 | 2,931,017 | -0.10(-0.26%) |
Mar 09, 2007 | 39.65 | 39.87 | 39.39 | 39.77 | 580,816 | +0.48(+1.22%) |
Mar 08, 2007 | 38.66 | 39.54 | 38.66 | 39.29 | 1,393,023 | +0.86(+2.24%) |
Mar 07, 2007 | 39.12 | 39.18 | 37.31 | 38.43 | 1,238,217 | -0.70(-1.78%) |
Mar 06, 2007 | 37.93 | 39.31 | 37.77 | 39.12 | 1,910,840 | +1.36(+3.60%) |
Mar 05, 2007 | 38.86 | 38.86 | 37.72 | 37.77 | 1,462,815 | -1.50(-3.82%) |
Mar 02, 2007 | 39.89 | 39.98 | 39.19 | 39.27 | 1,579,681 | -0.60(-1.51%) |