Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.96 | 43.78 | 42.69 | 43.06 | 170,000 | +0.27(+0.63%) |
May 30, 2007 | 42.25 | 42.87 | 41.34 | 42.79 | 102,800 | +0.54(+1.28%) |
May 29, 2007 | 41.94 | 42.28 | 41.35 | 42.25 | 86,800 | +0.51(+1.22%) |
May 25, 2007 | 41.56 | 41.96 | 41.12 | 41.74 | 98,000 | +0.51(+1.24%) |
May 24, 2007 | 41.25 | 41.89 | 40.75 | 41.23 | 156,700 | -0.02(-0.05%) |
May 23, 2007 | 41.70 | 41.78 | 41.02 | 41.25 | 114,000 | -0.31(-0.75%) |
May 22, 2007 | 41.89 | 42.00 | 40.92 | 41.56 | 96,700 | -0.58(-1.38%) |
May 21, 2007 | 41.38 | 42.25 | 41.26 | 42.14 | 53,100 | +0.59(+1.42%) |
May 18, 2007 | 41.34 | 41.57 | 40.62 | 41.55 | 114,600 | +0.40(+0.97%) |
May 17, 2007 | 42.59 | 42.59 | 40.22 | 41.15 | 220,300 | -1.62(-3.79%) |
May 16, 2007 | 42.29 | 42.78 | 41.75 | 42.77 | 90,400 | +0.54(+1.28%) |
May 15, 2007 | 43.29 | 43.74 | 42.18 | 42.23 | 127,700 | -1.18(-2.72%) |
May 14, 2007 | 44.60 | 44.65 | 43.11 | 43.41 | 93,800 | -1.04(-2.34%) |
May 11, 2007 | 44.20 | 44.53 | 43.90 | 44.45 | 67,400 | +0.63(+1.44%) |
May 10, 2007 | 44.20 | 44.64 | 43.75 | 43.82 | 148,100 | -0.72(-1.62%) |
May 09, 2007 | 44.06 | 44.99 | 43.80 | 44.54 | 96,800 | +0.37(+0.84%) |
May 08, 2007 | 44.87 | 44.87 | 43.42 | 44.17 | 85,200 | -0.70(-1.56%) |
May 07, 2007 | 43.54 | 44.96 | 43.54 | 44.87 | 238,300 | +1.33(+3.05%) |
May 04, 2007 | 43.77 | 43.97 | 43.00 | 43.54 | 222,400 | -0.22(-0.50%) |
May 03, 2007 | 44.40 | 44.40 | 43.59 | 43.76 | 83,900 | -0.64(-1.44%) |
May 02, 2007 | 42.25 | 44.97 | 42.23 | 44.40 | 215,200 | +2.32(+5.51%) |
May 01, 2007 | 42.42 | 42.74 | 41.75 | 42.08 | 155,800 | -0.44(-1.03%) |
Apr 30, 2007 | 43.30 | 43.35 | 42.39 | 42.52 | 174,600 | -0.87(-2.01%) |
Apr 27, 2007 | 43.00 | 43.56 | 42.63 | 43.39 | 139,900 | -0.01(-0.02%) |
Apr 26, 2007 | 43.29 | 43.70 | 43.00 | 43.40 | 76,400 | -0.14(-0.32%) |
Apr 25, 2007 | 43.39 | 44.00 | 42.95 | 43.54 | 67,600 | +0.33(+0.76%) |
Apr 24, 2007 | 43.07 | 43.33 | 42.46 | 43.21 | 113,200 | +0.38(+0.89%) |
Apr 23, 2007 | 43.19 | 43.40 | 42.63 | 42.83 | 69,700 | -0.57(-1.31%) |
Apr 20, 2007 | 44.10 | 44.19 | 43.38 | 43.40 | 80,300 | +0.22(+0.51%) |
Apr 19, 2007 | 42.51 | 43.18 | 42.18 | 43.18 | 135,900 | +0.17(+0.40%) |
Apr 18, 2007 | 42.64 | 43.19 | 42.64 | 43.01 | 108,400 | +0.27(+0.63%) |
Apr 17, 2007 | 42.78 | 42.82 | 42.50 | 42.74 | 99,200 | +0.00(+0.00%) |
Apr 16, 2007 | 41.77 | 42.80 | 41.77 | 42.74 | 88,900 | +1.28(+3.09%) |
Apr 13, 2007 | 41.12 | 41.50 | 40.62 | 41.46 | 71,000 | +0.30(+0.73%) |
Apr 12, 2007 | 41.07 | 41.40 | 40.56 | 41.16 | 144,900 | -0.09(-0.22%) |
Apr 11, 2007 | 42.19 | 42.25 | 40.77 | 41.25 | 102,700 | -0.82(-1.95%) |
Apr 10, 2007 | 42.10 | 42.50 | 42.05 | 42.07 | 73,900 | +0.05(+0.12%) |
Apr 09, 2007 | 43.75 | 43.75 | 41.80 | 42.02 | 81,400 | +0.14(+0.33%) |
Apr 05, 2007 | 42.63 | 42.63 | 41.79 | 41.88 | 81,300 | -0.67(-1.57%) |
Apr 04, 2007 | 42.75 | 42.79 | 42.42 | 42.55 | 87,200 | -0.13(-0.30%) |
Apr 03, 2007 | 42.20 | 43.22 | 42.02 | 42.68 | 152,700 | +0.73(+1.74%) |
Apr 02, 2007 | 41.65 | 42.13 | 41.31 | 41.95 | 104,400 | +0.30(+0.72%) |
Mar 30, 2007 | 40.92 | 41.65 | 40.69 | 41.65 | 140,700 | +0.61(+1.49%) |
Mar 29, 2007 | 41.04 | 41.20 | 40.36 | 41.04 | 120,300 | +0.40(+0.98%) |
Mar 28, 2007 | 40.51 | 40.75 | 40.12 | 40.64 | 81,200 | -0.06(-0.15%) |
Mar 27, 2007 | 40.59 | 40.94 | 40.47 | 40.70 | 105,200 | -0.14(-0.34%) |
Mar 26, 2007 | 40.89 | 41.48 | 40.58 | 40.84 | 98,900 | -0.06(-0.15%) |
Mar 23, 2007 | 40.77 | 41.06 | 40.64 | 40.90 | 70,900 | -0.01(-0.02%) |
Mar 22, 2007 | 41.19 | 41.19 | 40.53 | 40.91 | 59,700 | -0.08(-0.20%) |
Mar 21, 2007 | 40.30 | 41.33 | 40.07 | 40.99 | 144,000 | +0.67(+1.66%) |
Mar 20, 2007 | 39.61 | 40.44 | 39.26 | 40.32 | 142,100 | +0.71(+1.79%) |
Mar 19, 2007 | 39.20 | 39.81 | 39.17 | 39.61 | 78,000 | +0.66(+1.69%) |
Mar 16, 2007 | 38.78 | 39.25 | 38.50 | 38.95 | 256,800 | +0.18(+0.46%) |
Mar 15, 2007 | 38.30 | 38.87 | 38.14 | 38.77 | 84,400 | +0.52(+1.36%) |
Mar 14, 2007 | 37.00 | 38.34 | 36.75 | 38.25 | 124,600 | +1.15(+3.10%) |
Mar 13, 2007 | 38.67 | 38.35 | 36.91 | 37.10 | 173,000 | -1.57(-4.06%) |
Mar 12, 2007 | 38.15 | 38.79 | 37.95 | 38.67 | 56,700 | +0.33(+0.86%) |
Mar 09, 2007 | 38.00 | 38.35 | 37.51 | 38.34 | 92,500 | +0.69(+1.83%) |
Mar 08, 2007 | 37.80 | 38.08 | 37.47 | 37.65 | 114,800 | +0.02(+0.05%) |
Mar 07, 2007 | 37.75 | 37.90 | 37.33 | 37.63 | 136,200 | -0.29(-0.76%) |
Mar 06, 2007 | 38.02 | 38.29 | 37.52 | 37.92 | 107,900 | +0.31(+0.82%) |
Mar 05, 2007 | 37.22 | 38.42 | 37.22 | 37.61 | 237,800 | -0.18(-0.48%) |
Mar 02, 2007 | 37.90 | 38.47 | 37.59 | 37.79 | 194,000 | -0.46(-1.20%) |