Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.01 | 43.11 | 42.47 | 42.64 | 393,500 | -0.36(-0.84%) |
May 30, 2007 | 42.56 | 43.00 | 42.44 | 43.00 | 335,600 | +0.19(+0.44%) |
May 29, 2007 | 42.27 | 42.83 | 42.27 | 42.81 | 443,500 | +0.54(+1.28%) |
May 25, 2007 | 41.85 | 42.48 | 41.62 | 42.27 | 455,300 | +0.49(+1.17%) |
May 24, 2007 | 42.33 | 42.65 | 41.67 | 41.78 | 262,700 | -0.55(-1.30%) |
May 23, 2007 | 42.87 | 42.87 | 42.23 | 42.33 | 132,000 | -0.34(-0.80%) |
May 22, 2007 | 42.57 | 42.89 | 42.30 | 42.67 | 196,500 | +0.06(+0.14%) |
May 21, 2007 | 42.35 | 42.75 | 42.19 | 42.61 | 146,500 | +0.23(+0.54%) |
May 18, 2007 | 42.31 | 42.61 | 42.26 | 42.38 | 259,400 | +0.13(+0.31%) |
May 17, 2007 | 42.36 | 42.51 | 41.85 | 42.25 | 335,700 | -0.21(-0.49%) |
May 16, 2007 | 41.76 | 42.48 | 41.57 | 42.46 | 423,000 | +0.75(+1.80%) |
May 15, 2007 | 41.90 | 42.10 | 41.63 | 41.71 | 389,700 | -0.29(-0.69%) |
May 14, 2007 | 41.88 | 42.00 | 41.63 | 42.00 | 792,100 | +0.12(+0.29%) |
May 11, 2007 | 42.58 | 42.81 | 41.80 | 41.88 | 1,364,400 | -0.65(-1.53%) |
May 10, 2007 | 43.15 | 43.30 | 42.46 | 42.53 | 670,600 | -0.82(-1.89%) |
May 09, 2007 | 43.40 | 43.51 | 43.03 | 43.35 | 545,300 | -0.27(-0.62%) |
May 08, 2007 | 43.52 | 43.67 | 43.25 | 43.62 | 388,800 | -0.15(-0.34%) |
May 07, 2007 | 43.74 | 44.02 | 43.62 | 43.77 | 553,700 | -0.17(-0.39%) |
May 04, 2007 | 43.41 | 44.04 | 42.82 | 43.94 | 781,230 | +0.55(+1.27%) |
May 03, 2007 | 43.97 | 43.84 | 41.46 | 43.39 | 2,630,640 | -1.83(-4.05%) |
May 02, 2007 | 44.51 | 45.36 | 44.50 | 45.22 | 500,691 | +0.70(+1.57%) |
May 01, 2007 | 44.60 | 44.62 | 44.19 | 44.52 | 367,700 | -0.03(-0.07%) |
Apr 30, 2007 | 44.75 | 44.95 | 44.38 | 44.55 | 496,800 | -0.23(-0.51%) |
Apr 27, 2007 | 44.46 | 44.86 | 44.17 | 44.78 | 419,500 | +0.33(+0.74%) |
Apr 26, 2007 | 43.92 | 44.57 | 43.60 | 44.45 | 682,200 | +0.46(+1.05%) |
Apr 25, 2007 | 43.47 | 44.28 | 43.39 | 43.99 | 632,740 | +0.77(+1.78%) |
Apr 24, 2007 | 43.65 | 43.75 | 43.02 | 43.22 | 304,000 | -0.32(-0.73%) |
Apr 23, 2007 | 43.64 | 43.87 | 43.31 | 43.54 | 402,900 | -0.06(-0.14%) |
Apr 20, 2007 | 42.90 | 43.60 | 42.88 | 43.60 | 371,400 | +1.00(+2.35%) |
Apr 19, 2007 | 42.84 | 42.90 | 42.40 | 42.60 | 282,600 | -0.24(-0.56%) |
Apr 18, 2007 | 42.86 | 42.93 | 42.38 | 42.84 | 408,500 | -0.02(-0.05%) |
Apr 17, 2007 | 42.70 | 42.89 | 42.46 | 42.86 | 424,767 | +0.31(+0.73%) |
Apr 16, 2007 | 42.47 | 42.70 | 42.37 | 42.55 | 235,500 | +0.21(+0.50%) |
Apr 13, 2007 | 42.33 | 42.50 | 42.00 | 42.34 | 257,640 | +0.35(+0.83%) |
Apr 12, 2007 | 41.60 | 41.99 | 41.24 | 41.99 | 209,000 | +0.39(+0.94%) |
Apr 11, 2007 | 41.63 | 41.75 | 41.39 | 41.60 | 202,700 | -0.11(-0.26%) |
Apr 10, 2007 | 41.80 | 41.98 | 41.58 | 41.71 | 197,000 | -0.12(-0.29%) |
Apr 09, 2007 | 41.75 | 42.03 | 41.69 | 41.83 | 296,600 | +0.22(+0.53%) |
Apr 05, 2007 | 41.49 | 41.62 | 41.23 | 41.61 | 255,000 | +0.12(+0.29%) |
Apr 04, 2007 | 41.86 | 41.87 | 41.33 | 41.49 | 427,600 | -0.30(-0.72%) |
Apr 03, 2007 | 41.90 | 42.11 | 41.68 | 41.79 | 330,000 | -0.05(-0.12%) |
Apr 02, 2007 | 42.14 | 42.41 | 41.52 | 41.84 | 251,900 | -0.31(-0.74%) |
Mar 30, 2007 | 41.12 | 42.19 | 41.01 | 42.15 | 528,100 | +1.28(+3.13%) |
Mar 29, 2007 | 41.25 | 41.41 | 40.38 | 40.87 | 321,900 | -0.18(-0.44%) |
Mar 28, 2007 | 41.55 | 41.55 | 40.83 | 41.05 | 244,900 | -0.56(-1.35%) |
Mar 27, 2007 | 42.01 | 42.05 | 41.43 | 41.61 | 172,800 | -0.60(-1.42%) |
Mar 26, 2007 | 42.79 | 42.79 | 41.85 | 42.21 | 293,500 | -0.51(-1.19%) |
Mar 23, 2007 | 42.49 | 42.95 | 42.40 | 42.72 | 439,500 | +0.13(+0.31%) |
Mar 22, 2007 | 42.00 | 42.59 | 42.00 | 42.59 | 439,900 | +0.79(+1.89%) |
Mar 21, 2007 | 41.10 | 41.81 | 40.91 | 41.80 | 267,500 | +0.64(+1.55%) |
Mar 20, 2007 | 41.02 | 41.19 | 40.90 | 41.16 | 218,000 | +0.17(+0.41%) |
Mar 19, 2007 | 40.89 | 41.20 | 40.73 | 40.99 | 246,700 | +0.35(+0.86%) |
Mar 16, 2007 | 41.27 | 41.35 | 40.54 | 40.64 | 259,800 | -0.62(-1.50%) |
Mar 15, 2007 | 41.14 | 41.55 | 41.01 | 41.26 | 364,800 | +0.03(+0.07%) |
Mar 14, 2007 | 40.93 | 41.88 | 40.56 | 41.23 | 409,700 | +0.39(+0.95%) |
Mar 13, 2007 | 41.51 | 41.35 | 40.78 | 40.84 | 413,800 | -0.67(-1.61%) |
Mar 12, 2007 | 41.80 | 42.15 | 41.00 | 41.51 | 454,500 | -0.76(-1.80%) |
Mar 09, 2007 | 41.71 | 42.50 | 41.71 | 42.27 | 471,500 | +0.91(+2.20%) |
Mar 08, 2007 | 40.95 | 42.15 | 40.85 | 41.36 | 840,000 | +1.91(+4.84%) |
Mar 07, 2007 | 39.54 | 39.70 | 39.30 | 39.45 | 283,300 | -0.20(-0.50%) |
Mar 06, 2007 | 39.63 | 39.70 | 39.24 | 39.65 | 718,000 | +0.34(+0.86%) |
Mar 05, 2007 | 39.65 | 40.12 | 39.00 | 39.31 | 695,600 | -0.69(-1.72%) |
Mar 02, 2007 | 40.57 | 40.74 | 39.85 | 40.00 | 522,600 | -0.67(-1.65%) |