Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.91 | 42.06 | 41.54 | 41.80 | 1,306,400 | +0.05(+0.12%) |
May 30, 2007 | 40.72 | 41.78 | 40.65 | 41.75 | 1,250,300 | +0.91(+2.23%) |
May 29, 2007 | 40.19 | 41.36 | 40.19 | 40.84 | 957,650 | +0.72(+1.79%) |
May 25, 2007 | 40.19 | 40.50 | 39.93 | 40.12 | 689,800 | +0.25(+0.63%) |
May 24, 2007 | 40.27 | 40.45 | 39.54 | 39.87 | 1,800,700 | -0.40(-0.99%) |
May 23, 2007 | 40.56 | 40.82 | 40.21 | 40.27 | 1,336,000 | -0.34(-0.84%) |
May 22, 2007 | 40.30 | 40.78 | 39.89 | 40.61 | 1,732,400 | +0.55(+1.37%) |
May 21, 2007 | 39.60 | 40.46 | 39.25 | 40.06 | 1,321,900 | +0.40(+1.01%) |
May 18, 2007 | 39.56 | 39.82 | 39.25 | 39.66 | 1,657,800 | +0.23(+0.58%) |
May 17, 2007 | 39.90 | 40.01 | 39.40 | 39.43 | 1,896,352 | -0.62(-1.55%) |
May 16, 2007 | 40.36 | 40.48 | 39.87 | 40.05 | 1,550,350 | -0.29(-0.72%) |
May 15, 2007 | 40.75 | 40.92 | 40.24 | 40.34 | 1,358,500 | -0.30(-0.74%) |
May 14, 2007 | 41.08 | 41.23 | 40.51 | 40.64 | 1,034,778 | -0.72(-1.74%) |
May 11, 2007 | 40.82 | 41.36 | 40.81 | 41.36 | 808,100 | +0.59(+1.45%) |
May 10, 2007 | 41.20 | 41.34 | 40.77 | 40.77 | 1,117,600 | -0.45(-1.09%) |
May 09, 2007 | 40.60 | 41.28 | 40.59 | 41.22 | 1,030,400 | +0.76(+1.88%) |
May 08, 2007 | 40.35 | 40.60 | 40.03 | 40.46 | 620,700 | +0.06(+0.15%) |
May 07, 2007 | 40.52 | 40.63 | 40.35 | 40.40 | 568,600 | +0.00(+0.00%) |
May 04, 2007 | 40.40 | 40.51 | 40.15 | 40.40 | 1,576,500 | +0.15(+0.37%) |
May 03, 2007 | 40.25 | 40.48 | 40.16 | 40.25 | 1,125,077 | +0.15(+0.37%) |
May 02, 2007 | 39.76 | 40.36 | 39.61 | 40.10 | 782,700 | +0.32(+0.80%) |
May 01, 2007 | 38.82 | 39.94 | 38.82 | 39.78 | 2,089,438 | +0.08(+0.20%) |
Apr 30, 2007 | 40.48 | 40.49 | 39.70 | 39.70 | 650,200 | -0.80(-1.98%) |
Apr 27, 2007 | 40.33 | 40.63 | 40.00 | 40.50 | 826,400 | +0.17(+0.42%) |
Apr 26, 2007 | 40.08 | 40.54 | 39.92 | 40.33 | 712,900 | +0.07(+0.17%) |
Apr 25, 2007 | 40.40 | 40.55 | 39.95 | 40.26 | 632,631 | +0.03(+0.07%) |
Apr 24, 2007 | 40.35 | 40.68 | 39.62 | 40.23 | 1,299,483 | -0.31(-0.76%) |
Apr 23, 2007 | 41.16 | 41.16 | 40.25 | 40.54 | 978,332 | +0.25(+0.62%) |
Apr 20, 2007 | 40.50 | 40.61 | 40.10 | 40.29 | 1,079,988 | +0.18(+0.45%) |
Apr 19, 2007 | 39.45 | 41.10 | 39.45 | 40.11 | 891,400 | -0.17(-0.42%) |
Apr 18, 2007 | 40.25 | 40.37 | 40.00 | 40.28 | 639,400 | +0.02(+0.05%) |
Apr 17, 2007 | 39.75 | 40.38 | 39.65 | 40.26 | 1,082,400 | +0.45(+1.13%) |
Apr 16, 2007 | 39.66 | 39.89 | 39.55 | 39.81 | 436,966 | +0.24(+0.61%) |
Apr 13, 2007 | 39.24 | 39.57 | 39.17 | 39.57 | 529,277 | +0.40(+1.02%) |
Apr 12, 2007 | 39.30 | 39.31 | 38.85 | 39.17 | 610,845 | -0.11(-0.28%) |
Apr 11, 2007 | 39.73 | 39.88 | 39.16 | 39.28 | 783,590 | -0.33(-0.83%) |
Apr 10, 2007 | 39.50 | 39.75 | 39.43 | 39.61 | 600,700 | +0.11(+0.28%) |
Apr 09, 2007 | 39.59 | 39.87 | 39.47 | 39.50 | 485,300 | +0.01(+0.03%) |
Apr 05, 2007 | 39.73 | 39.89 | 39.43 | 39.49 | 562,900 | -0.41(-1.03%) |
Apr 04, 2007 | 40.07 | 40.23 | 39.74 | 39.90 | 677,000 | -0.23(-0.57%) |
Apr 03, 2007 | 39.98 | 40.35 | 39.95 | 40.13 | 920,800 | +0.18(+0.45%) |
Apr 02, 2007 | 39.40 | 40.02 | 39.31 | 39.95 | 880,400 | +0.53(+1.34%) |
Mar 30, 2007 | 39.06 | 39.44 | 39.04 | 39.42 | 1,071,400 | +0.36(+0.92%) |
Mar 29, 2007 | 39.27 | 39.27 | 38.59 | 39.06 | 1,658,700 | +0.66(+1.72%) |
Mar 28, 2007 | 38.32 | 38.75 | 38.02 | 38.40 | 1,045,400 | -0.21(-0.54%) |
Mar 27, 2007 | 38.77 | 39.02 | 38.44 | 38.61 | 877,000 | -0.41(-1.05%) |
Mar 26, 2007 | 39.28 | 39.29 | 38.62 | 39.02 | 976,315 | -0.13(-0.33%) |
Mar 23, 2007 | 38.81 | 39.35 | 38.75 | 39.15 | 978,800 | +0.32(+0.82%) |
Mar 22, 2007 | 39.40 | 39.50 | 38.69 | 38.83 | 911,400 | -0.40(-1.02%) |
Mar 21, 2007 | 38.54 | 39.41 | 38.28 | 39.23 | 719,700 | +0.65(+1.68%) |
Mar 20, 2007 | 38.33 | 38.67 | 38.15 | 38.58 | 766,700 | +0.16(+0.42%) |
Mar 19, 2007 | 38.17 | 38.78 | 38.08 | 38.42 | 1,194,400 | +0.46(+1.21%) |
Mar 16, 2007 | 38.38 | 38.46 | 37.95 | 37.96 | 1,031,600 | -0.32(-0.84%) |
Mar 15, 2007 | 38.04 | 38.45 | 38.04 | 38.28 | 621,400 | +0.21(+0.55%) |
Mar 14, 2007 | 37.72 | 38.20 | 37.13 | 38.07 | 1,370,195 | +0.48(+1.28%) |
Mar 13, 2007 | 38.90 | 38.73 | 37.44 | 37.59 | 1,647,600 | -1.31(-3.37%) |
Mar 12, 2007 | 38.40 | 38.98 | 38.33 | 38.90 | 726,800 | +0.28(+0.73%) |
Mar 09, 2007 | 38.58 | 38.75 | 38.24 | 38.62 | 829,600 | +0.30(+0.78%) |
Mar 08, 2007 | 38.56 | 38.98 | 38.17 | 38.32 | 1,192,000 | +0.18(+0.47%) |
Mar 07, 2007 | 38.87 | 38.96 | 38.12 | 38.14 | 949,100 | -0.68(-1.75%) |
Mar 06, 2007 | 37.91 | 39.07 | 37.91 | 38.82 | 1,172,400 | +1.07(+2.83%) |
Mar 05, 2007 | 38.61 | 38.70 | 37.73 | 37.75 | 1,281,200 | -1.00(-2.58%) |
Mar 02, 2007 | 39.20 | 39.50 | 38.73 | 38.75 | 1,012,300 | -0.56(-1.42%) |