Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.31 | 45.04 | 43.25 | 44.73 | 3,247,923 | +1.48(+3.41%) |
May 30, 2007 | 41.70 | 43.25 | 41.39 | 43.25 | 2,202,214 | +1.55(+3.72%) |
May 29, 2007 | 41.62 | 41.76 | 41.39 | 41.70 | 950,660 | +0.12(+0.28%) |
May 25, 2007 | 41.52 | 41.78 | 41.39 | 41.58 | 679,783 | +0.02(+0.06%) |
May 24, 2007 | 41.67 | 41.97 | 41.36 | 41.56 | 1,557,028 | -0.10(-0.24%) |
May 23, 2007 | 41.86 | 41.92 | 41.46 | 41.66 | 2,191,605 | -0.48(-1.14%) |
May 22, 2007 | 42.15 | 42.27 | 41.50 | 42.14 | 1,632,975 | -0.18(-0.43%) |
May 21, 2007 | 42.12 | 42.32 | 42.07 | 42.32 | 1,355,022 | +0.12(+0.28%) |
May 18, 2007 | 41.78 | 42.23 | 41.61 | 42.21 | 1,159,319 | +0.51(+1.23%) |
May 17, 2007 | 41.73 | 42.01 | 41.68 | 41.69 | 947,405 | +0.12(+0.28%) |
May 16, 2007 | 41.72 | 41.72 | 41.34 | 41.58 | 716,551 | -0.14(-0.34%) |
May 15, 2007 | 41.64 | 42.00 | 41.53 | 41.72 | 1,833,209 | +0.09(+0.22%) |
May 14, 2007 | 41.97 | 42.26 | 41.43 | 41.63 | 862,899 | -0.35(-0.83%) |
May 11, 2007 | 41.73 | 42.23 | 41.70 | 41.97 | 1,615,857 | +0.30(+0.72%) |
May 10, 2007 | 41.87 | 42.02 | 41.56 | 41.68 | 1,204,780 | -0.20(-0.48%) |
May 09, 2007 | 41.66 | 41.96 | 41.50 | 41.87 | 959,388 | +0.22(+0.52%) |
May 08, 2007 | 41.84 | 41.96 | 41.29 | 41.66 | 1,100,528 | -0.35(-0.83%) |
May 07, 2007 | 42.19 | 42.46 | 41.93 | 42.01 | 634,336 | -0.21(-0.49%) |
May 04, 2007 | 42.19 | 42.32 | 41.57 | 42.21 | 2,528,206 | +0.05(+0.12%) |
May 03, 2007 | 41.89 | 42.26 | 41.53 | 42.16 | 1,160,659 | +0.46(+1.11%) |
May 02, 2007 | 41.94 | 42.18 | 41.66 | 41.70 | 773,812 | -0.28(-0.67%) |
May 01, 2007 | 42.06 | 42.31 | 41.73 | 41.98 | 849,161 | +0.07(+0.16%) |
Apr 30, 2007 | 42.43 | 42.48 | 41.88 | 41.92 | 2,674,983 | -0.50(-1.17%) |
Apr 27, 2007 | 42.85 | 42.85 | 41.89 | 42.41 | 1,631,728 | +0.28(+0.67%) |
Apr 26, 2007 | 41.12 | 43.05 | 40.96 | 42.13 | 3,839,154 | +1.84(+4.57%) |
Apr 25, 2007 | 40.42 | 40.56 | 39.67 | 40.29 | 1,550,639 | +0.03(+0.08%) |
Apr 24, 2007 | 40.59 | 40.63 | 40.04 | 40.26 | 860,850 | -0.34(-0.84%) |
Apr 23, 2007 | 40.44 | 40.93 | 40.38 | 40.60 | 746,930 | +0.07(+0.18%) |
Apr 20, 2007 | 40.81 | 40.93 | 40.32 | 40.52 | 1,116,296 | +0.12(+0.31%) |
Apr 19, 2007 | 41.28 | 41.28 | 40.27 | 40.40 | 715,828 | -0.17(-0.41%) |
Apr 18, 2007 | 40.17 | 40.59 | 40.07 | 40.56 | 718,359 | +0.32(+0.80%) |
Apr 17, 2007 | 39.78 | 40.41 | 39.70 | 40.24 | 635,713 | +0.39(+0.98%) |
Apr 16, 2007 | 39.70 | 39.98 | 39.68 | 39.85 | 675,525 | +0.19(+0.48%) |
Apr 13, 2007 | 39.42 | 39.75 | 39.39 | 39.66 | 997,313 | +0.13(+0.34%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.04 | 39.53 | 1,485,542 | -0.16(-0.40%) |
Apr 11, 2007 | 39.73 | 40.12 | 39.62 | 39.68 | 1,997,760 | -0.13(-0.33%) |
Apr 10, 2007 | 39.42 | 39.82 | 39.38 | 39.82 | 616,624 | +0.24(+0.61%) |
Apr 09, 2007 | 39.71 | 39.79 | 39.29 | 39.58 | 690,030 | -0.14(-0.36%) |
Apr 05, 2007 | 39.49 | 39.77 | 39.43 | 39.72 | 864,828 | +0.19(+0.48%) |
Apr 04, 2007 | 39.37 | 39.59 | 39.32 | 39.53 | 987,910 | +0.16(+0.40%) |
Apr 03, 2007 | 39.32 | 39.78 | 39.20 | 39.37 | 1,242,271 | +0.09(+0.23%) |
Apr 02, 2007 | 38.57 | 39.46 | 37.86 | 39.28 | 2,242,116 | +1.57(+4.16%) |
Mar 30, 2007 | 37.66 | 37.83 | 37.20 | 37.71 | 1,245,526 | -0.03(-0.09%) |
Mar 29, 2007 | 37.16 | 38.06 | 37.16 | 37.74 | 1,066,509 | -0.11(-0.28%) |
Mar 28, 2007 | 38.00 | 38.66 | 37.44 | 37.85 | 1,936,387 | -0.15(-0.39%) |
Mar 27, 2007 | 36.78 | 38.66 | 36.78 | 38.00 | 3,327,913 | +1.05(+2.83%) |
Mar 26, 2007 | 36.48 | 36.96 | 36.09 | 36.96 | 1,107,134 | +0.55(+1.50%) |
Mar 23, 2007 | 36.47 | 36.71 | 36.37 | 36.41 | 756,507 | -0.12(-0.34%) |
Mar 22, 2007 | 36.67 | 36.83 | 36.37 | 36.53 | 1,511,340 | -0.12(-0.32%) |
Mar 21, 2007 | 36.46 | 36.75 | 36.32 | 36.65 | 1,414,297 | +0.32(+0.87%) |
Mar 20, 2007 | 36.37 | 36.56 | 36.28 | 36.33 | 1,003,581 | -0.01(-0.02%) |
Mar 19, 2007 | 36.36 | 36.59 | 36.18 | 36.34 | 1,893,002 | +0.19(+0.53%) |
Mar 16, 2007 | 36.50 | 36.65 | 36.13 | 36.15 | 1,458,659 | -0.41(-1.13%) |
Mar 15, 2007 | 36.52 | 36.81 | 36.47 | 36.57 | 1,198,752 | -0.04(-0.11%) |
Mar 14, 2007 | 36.97 | 36.97 | 35.93 | 36.61 | 2,033,684 | -0.16(-0.43%) |
Mar 13, 2007 | 37.78 | 37.57 | 36.73 | 36.76 | 1,958,340 | -1.01(-2.68%) |
Mar 12, 2007 | 37.40 | 37.91 | 37.27 | 37.78 | 586,477 | +0.20(+0.53%) |
Mar 09, 2007 | 37.95 | 38.06 | 37.29 | 37.58 | 902,922 | -0.21(-0.55%) |
Mar 08, 2007 | 38.10 | 38.16 | 37.67 | 37.78 | 895,689 | +0.04(+0.11%) |
Mar 07, 2007 | 38.08 | 38.08 | 37.54 | 37.74 | 1,277,351 | -0.37(-0.96%) |
Mar 06, 2007 | 37.08 | 38.13 | 37.02 | 38.11 | 1,774,622 | +1.19(+3.21%) |
Mar 05, 2007 | 36.96 | 37.60 | 36.74 | 36.92 | 1,233,833 | -0.71(-1.87%) |
Mar 02, 2007 | 38.20 | 38.35 | 37.54 | 37.63 | 1,388,258 | -0.77(-2.01%) |