Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.36 | 40.67 | 40.24 | 40.48 | 587,500 | +0.31(+0.77%) |
Jun 28, 2007 | 40.35 | 40.55 | 40.13 | 40.17 | 615,500 | -0.18(-0.45%) |
Jun 27, 2007 | 39.60 | 40.36 | 39.60 | 40.35 | 740,800 | +0.59(+1.48%) |
Jun 26, 2007 | 40.11 | 40.38 | 39.64 | 39.76 | 577,600 | -0.19(-0.48%) |
Jun 25, 2007 | 39.98 | 40.16 | 39.81 | 39.95 | 784,300 | +0.11(+0.28%) |
Jun 22, 2007 | 40.45 | 40.65 | 39.72 | 39.84 | 1,567,900 | -0.04(-0.10%) |
Jun 21, 2007 | 39.89 | 40.03 | 39.52 | 39.88 | 335,900 | -0.07(-0.18%) |
Jun 20, 2007 | 40.60 | 40.87 | 39.89 | 39.95 | 949,600 | -0.49(-1.21%) |
Jun 19, 2007 | 40.35 | 40.60 | 40.33 | 40.44 | 475,500 | +0.00(+0.00%) |
Jun 18, 2007 | 40.64 | 40.80 | 40.39 | 40.44 | 512,600 | -0.14(-0.34%) |
Jun 15, 2007 | 40.41 | 40.64 | 40.29 | 40.58 | 615,000 | +0.38(+0.95%) |
Jun 14, 2007 | 40.15 | 40.33 | 40.09 | 40.20 | 443,400 | +0.12(+0.30%) |
Jun 13, 2007 | 40.12 | 40.35 | 39.93 | 40.08 | 511,500 | +0.17(+0.43%) |
Jun 12, 2007 | 40.43 | 40.43 | 39.86 | 39.91 | 447,300 | -0.60(-1.48%) |
Jun 11, 2007 | 40.58 | 40.83 | 40.33 | 40.51 | 502,500 | -0.02(-0.05%) |
Jun 08, 2007 | 40.40 | 40.59 | 40.17 | 40.53 | 376,500 | +0.13(+0.32%) |
Jun 07, 2007 | 41.22 | 41.24 | 40.37 | 40.40 | 600,700 | -1.03(-2.49%) |
Jun 06, 2007 | 42.26 | 42.26 | 41.41 | 41.43 | 368,700 | -0.91(-2.15%) |
Jun 05, 2007 | 42.52 | 42.66 | 42.04 | 42.34 | 314,300 | -0.39(-0.91%) |
Jun 04, 2007 | 42.52 | 42.75 | 42.26 | 42.73 | 291,100 | +0.19(+0.45%) |
Jun 01, 2007 | 42.78 | 42.80 | 42.40 | 42.54 | 308,900 | -0.12(-0.28%) |
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%) |