Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.70 | 43.57 | 42.43 | 42.66 | 338,500 | -0.04(-0.09%) |
May 30, 2007 | 42.04 | 42.70 | 42.00 | 42.70 | 540,400 | +0.51(+1.21%) |
May 29, 2007 | 42.00 | 42.40 | 41.97 | 42.19 | 480,829 | +0.39(+0.93%) |
May 25, 2007 | 42.10 | 42.10 | 41.50 | 41.80 | 320,700 | -0.08(-0.19%) |
May 24, 2007 | 42.98 | 42.99 | 41.83 | 41.88 | 411,100 | -1.05(-2.45%) |
May 23, 2007 | 43.57 | 43.65 | 42.86 | 42.93 | 403,100 | -0.51(-1.17%) |
May 22, 2007 | 43.62 | 43.70 | 43.41 | 43.44 | 401,400 | -0.18(-0.41%) |
May 21, 2007 | 43.50 | 43.73 | 43.45 | 43.62 | 347,400 | +0.17(+0.39%) |
May 18, 2007 | 43.04 | 43.57 | 42.98 | 43.45 | 351,600 | +0.57(+1.33%) |
May 17, 2007 | 42.53 | 42.96 | 42.55 | 42.88 | 469,500 | +0.35(+0.82%) |
May 16, 2007 | 42.50 | 42.93 | 42.44 | 42.53 | 600,400 | -0.31(-0.72%) |
May 15, 2007 | 42.90 | 43.53 | 42.84 | 42.84 | 438,000 | -0.15(-0.35%) |
May 14, 2007 | 43.39 | 43.40 | 42.90 | 42.99 | 667,700 | -0.47(-1.08%) |
May 11, 2007 | 43.40 | 43.55 | 43.18 | 43.46 | 270,900 | +0.15(+0.35%) |
May 10, 2007 | 43.40 | 43.48 | 43.11 | 43.31 | 504,000 | -0.17(-0.39%) |
May 09, 2007 | 43.19 | 43.59 | 43.18 | 43.48 | 436,600 | +0.20(+0.46%) |
May 08, 2007 | 43.75 | 43.78 | 43.27 | 43.28 | 438,500 | -0.47(-1.07%) |
May 07, 2007 | 43.48 | 43.77 | 43.25 | 43.75 | 437,400 | +0.13(+0.30%) |
May 04, 2007 | 43.05 | 43.62 | 42.98 | 43.62 | 649,900 | +0.65(+1.51%) |
May 03, 2007 | 42.23 | 43.38 | 42.23 | 42.97 | 750,590 | -0.53(-1.22%) |
May 02, 2007 | 43.70 | 43.78 | 43.26 | 43.50 | 441,300 | -0.35(-0.80%) |
May 01, 2007 | 43.54 | 44.01 | 43.33 | 43.85 | 340,200 | +0.31(+0.71%) |
Apr 30, 2007 | 44.17 | 44.21 | 43.35 | 43.54 | 474,425 | -0.58(-1.31%) |
Apr 27, 2007 | 43.70 | 44.25 | 43.64 | 44.12 | 381,900 | +0.35(+0.80%) |
Apr 26, 2007 | 44.67 | 44.67 | 43.76 | 43.77 | 312,700 | -0.05(-0.11%) |
Apr 25, 2007 | 43.33 | 43.89 | 43.20 | 43.82 | 310,600 | +0.49(+1.13%) |
Apr 24, 2007 | 43.48 | 43.48 | 43.10 | 43.33 | 367,300 | -0.08(-0.18%) |
Apr 23, 2007 | 43.30 | 43.54 | 43.20 | 43.41 | 250,000 | +0.07(+0.16%) |
Apr 20, 2007 | 43.60 | 43.66 | 43.06 | 43.34 | 390,000 | -0.06(-0.14%) |
Apr 19, 2007 | 43.40 | 43.50 | 43.19 | 43.40 | 213,900 | -0.17(-0.39%) |
Apr 18, 2007 | 43.74 | 43.84 | 43.43 | 43.57 | 225,000 | -0.18(-0.41%) |
Apr 17, 2007 | 43.59 | 43.75 | 43.40 | 43.75 | 282,600 | +0.10(+0.23%) |
Apr 16, 2007 | 44.16 | 44.28 | 43.63 | 43.65 | 406,300 | -0.40(-0.91%) |
Apr 13, 2007 | 43.80 | 44.08 | 43.44 | 44.05 | 223,300 | +0.22(+0.50%) |
Apr 12, 2007 | 43.90 | 44.06 | 43.71 | 43.83 | 272,800 | -0.17(-0.39%) |
Apr 11, 2007 | 44.01 | 44.10 | 43.74 | 44.00 | 277,800 | +0.05(+0.11%) |
Apr 10, 2007 | 43.71 | 43.99 | 43.54 | 43.95 | 259,600 | +0.32(+0.73%) |
Apr 09, 2007 | 43.42 | 43.68 | 43.36 | 43.63 | 350,900 | +0.28(+0.65%) |
Apr 05, 2007 | 43.35 | 43.50 | 43.34 | 43.35 | 182,100 | -0.06(-0.14%) |
Apr 04, 2007 | 43.38 | 43.61 | 43.27 | 43.41 | 579,100 | +0.00(+0.00%) |
Apr 03, 2007 | 43.43 | 43.63 | 43.18 | 43.41 | 372,300 | +0.12(+0.28%) |
Apr 02, 2007 | 42.89 | 43.29 | 42.67 | 43.29 | 426,200 | +0.57(+1.33%) |
Mar 30, 2007 | 42.86 | 42.99 | 42.33 | 42.72 | 366,600 | -0.06(-0.14%) |
Mar 29, 2007 | 42.95 | 42.95 | 42.48 | 42.78 | 182,600 | -0.01(-0.02%) |
Mar 28, 2007 | 42.62 | 42.93 | 42.15 | 42.79 | 343,800 | +0.11(+0.26%) |
Mar 27, 2007 | 42.46 | 42.80 | 42.28 | 42.68 | 352,100 | +0.13(+0.31%) |
Mar 26, 2007 | 42.33 | 42.55 | 41.95 | 42.55 | 290,000 | +0.35(+0.83%) |
Mar 23, 2007 | 42.22 | 42.38 | 41.88 | 42.20 | 838,200 | +0.12(+0.29%) |
Mar 22, 2007 | 40.96 | 42.37 | 40.96 | 42.08 | 875,000 | +0.27(+0.65%) |
Mar 21, 2007 | 41.47 | 41.89 | 41.20 | 41.81 | 379,200 | +0.33(+0.80%) |
Mar 20, 2007 | 41.01 | 41.48 | 40.83 | 41.48 | 336,100 | +0.60(+1.47%) |
Mar 19, 2007 | 40.66 | 41.00 | 40.56 | 40.88 | 298,900 | +0.54(+1.34%) |
Mar 16, 2007 | 40.49 | 40.61 | 40.28 | 40.34 | 248,000 | -0.07(-0.17%) |
Mar 15, 2007 | 40.00 | 40.46 | 40.00 | 40.41 | 394,900 | +0.35(+0.87%) |
Mar 14, 2007 | 39.99 | 40.37 | 39.62 | 40.06 | 394,200 | +0.16(+0.40%) |
Mar 13, 2007 | 40.30 | 40.33 | 39.76 | 39.90 | 432,400 | -0.40(-0.99%) |
Mar 12, 2007 | 39.92 | 40.31 | 39.86 | 40.30 | 381,100 | +0.30(+0.75%) |
Mar 09, 2007 | 40.11 | 40.15 | 39.82 | 40.00 | 481,800 | +0.03(+0.08%) |
Mar 08, 2007 | 40.02 | 40.15 | 39.90 | 39.97 | 326,900 | +0.09(+0.23%) |
Mar 07, 2007 | 39.96 | 40.10 | 39.88 | 39.88 | 380,100 | -0.15(-0.37%) |
Mar 06, 2007 | 39.75 | 40.11 | 39.70 | 40.03 | 812,900 | +0.34(+0.86%) |
Mar 05, 2007 | 40.15 | 40.39 | 39.69 | 39.69 | 576,300 | -0.91(-2.24%) |
Mar 02, 2007 | 41.49 | 41.64 | 40.54 | 40.60 | 542,700 | -0.49(-1.19%) |