Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.95 | 41.20 | 40.61 | 41.20 | 44,400 | +0.39(+0.96%) |
May 30, 2007 | 40.80 | 40.84 | 40.57 | 40.81 | 135,000 | +0.13(+0.32%) |
May 29, 2007 | 41.15 | 41.34 | 40.29 | 40.68 | 108,500 | -0.76(-1.83%) |
May 25, 2007 | 41.38 | 41.62 | 41.12 | 41.44 | 43,600 | +0.09(+0.22%) |
May 24, 2007 | 41.75 | 41.80 | 41.01 | 41.35 | 131,800 | -0.27(-0.65%) |
May 23, 2007 | 41.55 | 41.65 | 41.20 | 41.62 | 65,400 | +0.07(+0.17%) |
May 22, 2007 | 41.80 | 42.12 | 41.39 | 41.55 | 156,900 | -0.51(-1.21%) |
May 21, 2007 | 41.75 | 42.22 | 41.44 | 42.06 | 67,000 | +0.45(+1.08%) |
May 18, 2007 | 41.90 | 41.96 | 41.53 | 41.61 | 48,200 | -0.17(-0.41%) |
May 17, 2007 | 41.00 | 41.78 | 40.92 | 41.78 | 240,800 | +0.53(+1.28%) |
May 16, 2007 | 41.15 | 41.25 | 40.71 | 41.25 | 159,200 | +0.09(+0.22%) |
May 15, 2007 | 40.85 | 41.30 | 40.48 | 41.16 | 143,000 | +0.20(+0.49%) |
May 14, 2007 | 41.30 | 41.32 | 40.87 | 40.96 | 47,000 | -0.22(-0.53%) |
May 11, 2007 | 40.80 | 41.21 | 40.59 | 41.18 | 103,300 | +0.68(+1.68%) |
May 10, 2007 | 40.76 | 40.76 | 40.40 | 40.50 | 92,400 | -0.10(-0.25%) |
May 09, 2007 | 40.70 | 40.95 | 40.10 | 40.60 | 232,400 | -0.24(-0.59%) |
May 08, 2007 | 40.40 | 40.94 | 40.36 | 40.84 | 76,600 | +0.50(+1.24%) |
May 07, 2007 | 40.50 | 40.72 | 39.65 | 40.34 | 119,400 | -0.68(-1.66%) |
May 04, 2007 | 41.55 | 41.55 | 40.81 | 41.02 | 44,200 | -0.38(-0.92%) |
May 03, 2007 | 41.10 | 41.40 | 40.85 | 41.40 | 26,300 | +0.18(+0.44%) |
May 02, 2007 | 41.50 | 41.50 | 40.93 | 41.22 | 22,400 | -0.27(-0.65%) |
May 01, 2007 | 41.80 | 42.08 | 41.41 | 41.49 | 37,700 | -0.20(-0.48%) |
Apr 30, 2007 | 42.05 | 42.15 | 41.63 | 41.69 | 81,400 | -0.45(-1.07%) |
Apr 27, 2007 | 41.40 | 42.19 | 41.32 | 42.14 | 58,200 | +0.54(+1.30%) |
Apr 26, 2007 | 41.78 | 41.92 | 41.40 | 41.60 | 173,500 | -0.18(-0.43%) |
Apr 25, 2007 | 41.65 | 42.04 | 41.49 | 41.78 | 129,800 | +0.47(+1.14%) |
Apr 24, 2007 | 41.85 | 41.96 | 41.08 | 41.31 | 101,800 | -0.31(-0.74%) |
Apr 23, 2007 | 41.10 | 41.90 | 41.00 | 41.62 | 218,500 | +0.44(+1.07%) |
Apr 20, 2007 | 41.00 | 41.18 | 40.73 | 41.18 | 425,400 | +0.18(+0.44%) |
Apr 19, 2007 | 41.00 | 41.04 | 40.63 | 41.00 | 360,700 | -0.23(-0.56%) |
Apr 18, 2007 | 41.05 | 41.23 | 40.59 | 41.23 | 99,700 | +0.07(+0.17%) |
Apr 17, 2007 | 41.80 | 41.84 | 41.01 | 41.16 | 111,300 | -0.36(-0.87%) |
Apr 16, 2007 | 41.85 | 42.01 | 41.40 | 41.52 | 41,700 | -0.28(-0.67%) |
Apr 13, 2007 | 42.20 | 42.25 | 41.80 | 41.80 | 51,100 | +0.05(+0.12%) |
Apr 12, 2007 | 41.70 | 42.04 | 41.43 | 41.75 | 399,200 | +0.30(+0.72%) |
Apr 11, 2007 | 41.65 | 42.50 | 41.30 | 41.45 | 51,600 | -0.12(-0.28%) |
Apr 10, 2007 | 41.10 | 41.62 | 41.10 | 41.57 | 74,100 | +0.27(+0.65%) |
Apr 09, 2007 | 41.95 | 42.04 | 41.02 | 41.30 | 120,400 | -0.50(-1.20%) |
Apr 05, 2007 | 41.80 | 41.97 | 41.57 | 41.80 | 89,600 | -0.07(-0.17%) |
Apr 04, 2007 | 41.30 | 41.87 | 40.96 | 41.87 | 156,200 | +0.49(+1.18%) |
Apr 03, 2007 | 41.60 | 41.67 | 41.14 | 41.38 | 54,300 | -0.29(-0.70%) |
Apr 02, 2007 | 41.80 | 42.11 | 41.49 | 41.67 | 205,900 | +0.17(+0.41%) |
Mar 30, 2007 | 42.00 | 42.17 | 41.50 | 41.50 | 252,800 | -0.40(-0.95%) |
Mar 29, 2007 | 41.49 | 42.05 | 41.34 | 41.90 | 64,600 | +0.72(+1.75%) |
Mar 28, 2007 | 41.15 | 41.48 | 41.04 | 41.18 | 115,700 | +0.44(+1.08%) |
Mar 27, 2007 | 40.50 | 40.75 | 40.39 | 40.74 | 27,600 | +0.10(+0.25%) |
Mar 26, 2007 | 40.45 | 40.67 | 40.42 | 40.64 | 37,600 | +0.39(+0.97%) |
Mar 23, 2007 | 40.30 | 40.47 | 40.06 | 40.25 | 259,300 | +0.00(+0.00%) |
Mar 22, 2007 | 39.80 | 40.29 | 39.69 | 40.25 | 44,600 | +0.80(+2.03%) |
Mar 21, 2007 | 39.00 | 39.48 | 39.00 | 39.45 | 48,800 | +0.43(+1.10%) |
Mar 20, 2007 | 39.30 | 39.36 | 38.95 | 39.02 | 89,700 | -0.22(-0.56%) |
Mar 19, 2007 | 39.10 | 39.32 | 39.01 | 39.24 | 32,400 | +0.41(+1.06%) |
Mar 16, 2007 | 39.30 | 39.67 | 38.83 | 38.83 | 94,600 | -0.32(-0.82%) |
Mar 15, 2007 | 39.50 | 39.74 | 39.03 | 39.15 | 150,100 | -0.23(-0.58%) |
Mar 14, 2007 | 39.20 | 39.46 | 38.93 | 39.38 | 40,900 | +0.18(+0.46%) |
Mar 13, 2007 | 39.20 | 39.97 | 39.15 | 39.20 | 41,500 | +0.00(+0.00%) |
Mar 12, 2007 | 39.63 | 39.67 | 39.16 | 39.20 | 97,800 | -0.71(-1.78%) |
Mar 09, 2007 | 40.55 | 40.55 | 39.80 | 39.91 | 54,100 | -0.72(-1.77%) |
Mar 08, 2007 | 40.81 | 40.81 | 40.31 | 40.63 | 120,500 | +0.00(+0.00%) |
Mar 07, 2007 | 40.20 | 40.68 | 40.11 | 40.63 | 123,700 | +0.55(+1.37%) |
Mar 06, 2007 | 39.90 | 40.12 | 39.70 | 40.08 | 157,200 | +0.53(+1.34%) |
Mar 05, 2007 | 39.75 | 39.90 | 39.32 | 39.55 | 213,400 | -0.80(-1.98%) |
Mar 02, 2007 | 40.55 | 40.66 | 40.18 | 40.35 | 76,800 | -0.25(-0.62%) |