Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.36 | 45.50 | 44.09 | 45.50 | 291,100 | +1.24(+2.80%) |
May 30, 2007 | 43.70 | 44.50 | 43.48 | 44.26 | 149,700 | +0.31(+0.71%) |
May 29, 2007 | 43.70 | 43.99 | 43.44 | 43.95 | 194,700 | +0.49(+1.13%) |
May 25, 2007 | 42.58 | 43.63 | 42.57 | 43.46 | 223,300 | +1.13(+2.67%) |
May 24, 2007 | 42.80 | 43.10 | 42.17 | 42.33 | 126,500 | -0.40(-0.94%) |
May 23, 2007 | 42.86 | 43.04 | 42.56 | 42.73 | 228,200 | +0.11(+0.26%) |
May 22, 2007 | 42.94 | 43.02 | 42.19 | 42.62 | 216,800 | -0.32(-0.75%) |
May 21, 2007 | 42.98 | 43.30 | 42.19 | 42.94 | 218,000 | -0.27(-0.62%) |
May 18, 2007 | 43.14 | 43.73 | 42.70 | 43.21 | 129,100 | +0.09(+0.21%) |
May 17, 2007 | 42.90 | 43.30 | 42.50 | 43.12 | 290,500 | +0.32(+0.75%) |
May 16, 2007 | 42.74 | 42.83 | 42.05 | 42.80 | 93,900 | +0.28(+0.66%) |
May 15, 2007 | 43.18 | 43.89 | 42.40 | 42.52 | 262,700 | -0.60(-1.39%) |
May 14, 2007 | 43.07 | 43.35 | 42.60 | 43.12 | 291,200 | +0.15(+0.35%) |
May 11, 2007 | 42.52 | 43.03 | 42.52 | 42.97 | 111,700 | +0.62(+1.46%) |
May 10, 2007 | 42.90 | 42.90 | 42.03 | 42.35 | 220,500 | -0.85(-1.97%) |
May 09, 2007 | 42.92 | 43.37 | 42.71 | 43.20 | 120,800 | +0.17(+0.40%) |
May 08, 2007 | 43.00 | 43.35 | 42.77 | 43.03 | 172,800 | -0.12(-0.28%) |
May 07, 2007 | 43.09 | 43.48 | 42.99 | 43.15 | 198,000 | +0.11(+0.26%) |
May 04, 2007 | 42.75 | 43.04 | 42.46 | 43.04 | 88,000 | +0.44(+1.03%) |
May 03, 2007 | 43.00 | 43.08 | 42.51 | 42.60 | 89,700 | -0.34(-0.79%) |
May 02, 2007 | 42.05 | 43.38 | 41.97 | 42.94 | 151,400 | +0.97(+2.31%) |
May 01, 2007 | 41.83 | 42.36 | 41.76 | 41.97 | 185,800 | +0.24(+0.58%) |
Apr 30, 2007 | 42.37 | 42.51 | 41.73 | 41.73 | 219,600 | -0.49(-1.16%) |
Apr 27, 2007 | 42.26 | 42.73 | 42.18 | 42.22 | 209,800 | -0.09(-0.21%) |
Apr 26, 2007 | 42.86 | 42.86 | 42.00 | 42.31 | 179,800 | -0.56(-1.31%) |
Apr 25, 2007 | 42.30 | 43.07 | 42.21 | 42.87 | 301,100 | +0.71(+1.68%) |
Apr 24, 2007 | 42.30 | 42.35 | 41.87 | 42.16 | 114,900 | -0.07(-0.17%) |
Apr 23, 2007 | 42.20 | 42.35 | 42.03 | 42.23 | 74,500 | -0.05(-0.12%) |
Apr 20, 2007 | 41.80 | 42.55 | 41.80 | 42.28 | 160,900 | +1.04(+2.52%) |
Apr 19, 2007 | 41.15 | 41.35 | 40.90 | 41.24 | 151,500 | -0.12(-0.29%) |
Apr 18, 2007 | 41.21 | 41.52 | 41.12 | 41.36 | 149,500 | +0.09(+0.22%) |
Apr 17, 2007 | 41.24 | 41.45 | 41.01 | 41.27 | 262,700 | +0.02(+0.05%) |
Apr 16, 2007 | 41.04 | 41.50 | 40.95 | 41.25 | 160,900 | +0.38(+0.93%) |
Apr 13, 2007 | 40.75 | 40.87 | 40.39 | 40.87 | 77,000 | +0.06(+0.15%) |
Apr 12, 2007 | 40.65 | 40.85 | 40.10 | 40.81 | 217,600 | -0.05(-0.12%) |
Apr 11, 2007 | 41.40 | 41.50 | 40.52 | 40.86 | 409,300 | -0.44(-1.07%) |
Apr 10, 2007 | 41.18 | 41.62 | 41.06 | 41.30 | 94,700 | +0.08(+0.19%) |
Apr 09, 2007 | 41.28 | 41.38 | 41.07 | 41.22 | 99,900 | -0.08(-0.19%) |
Apr 05, 2007 | 41.68 | 41.68 | 41.19 | 41.30 | 73,400 | -0.35(-0.84%) |
Apr 04, 2007 | 41.82 | 41.92 | 41.17 | 41.65 | 157,300 | -0.10(-0.24%) |
Apr 03, 2007 | 41.41 | 41.98 | 41.05 | 41.75 | 234,000 | +0.43(+1.04%) |
Apr 02, 2007 | 40.24 | 41.32 | 40.24 | 41.32 | 128,600 | +0.25(+0.61%) |
Mar 30, 2007 | 40.78 | 41.32 | 40.48 | 41.07 | 164,500 | +0.32(+0.79%) |
Mar 29, 2007 | 40.75 | 40.75 | 40.20 | 40.75 | 102,400 | +0.21(+0.52%) |
Mar 28, 2007 | 41.00 | 41.07 | 40.20 | 40.54 | 276,700 | -0.61(-1.48%) |
Mar 27, 2007 | 41.24 | 41.24 | 40.75 | 41.15 | 131,000 | -0.24(-0.58%) |
Mar 26, 2007 | 41.82 | 41.85 | 40.88 | 41.39 | 134,500 | -0.35(-0.84%) |
Mar 23, 2007 | 41.46 | 41.80 | 41.20 | 41.74 | 138,700 | +0.45(+1.09%) |
Mar 22, 2007 | 41.14 | 41.46 | 41.00 | 41.29 | 134,300 | +0.25(+0.61%) |
Mar 21, 2007 | 40.55 | 41.11 | 40.17 | 41.04 | 212,000 | +0.63(+1.56%) |
Mar 20, 2007 | 39.71 | 40.42 | 39.42 | 40.41 | 171,100 | +0.61(+1.53%) |
Mar 19, 2007 | 39.55 | 40.01 | 39.43 | 39.80 | 129,900 | +0.44(+1.12%) |
Mar 16, 2007 | 39.52 | 40.01 | 39.22 | 39.36 | 262,200 | -0.15(-0.38%) |
Mar 15, 2007 | 39.30 | 39.64 | 39.02 | 39.51 | 160,500 | +0.31(+0.79%) |
Mar 14, 2007 | 38.85 | 39.36 | 38.42 | 39.20 | 201,000 | +0.32(+0.82%) |
Mar 13, 2007 | 39.75 | 39.80 | 38.81 | 38.88 | 179,700 | -0.87(-2.19%) |
Mar 12, 2007 | 39.57 | 39.82 | 39.41 | 39.75 | 269,700 | +0.06(+0.15%) |
Mar 09, 2007 | 39.45 | 39.88 | 39.06 | 39.69 | 332,700 | +0.54(+1.38%) |
Mar 08, 2007 | 39.40 | 39.64 | 39.02 | 39.15 | 337,600 | +0.00(+0.00%) |
Mar 07, 2007 | 39.50 | 39.78 | 39.08 | 39.15 | 303,100 | -0.45(-1.14%) |
Mar 06, 2007 | 40.05 | 40.25 | 38.60 | 39.60 | 563,000 | -0.25(-0.63%) |
Mar 05, 2007 | 40.76 | 40.95 | 39.26 | 39.85 | 526,500 | -0.91(-2.23%) |
Mar 02, 2007 | 40.55 | 41.09 | 40.02 | 40.76 | 472,700 | -0.03(-0.07%) |