Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.30 | 40.75 | 39.90 | 40.69 | 179,700 | +0.25(+0.62%) |
May 30, 2007 | 40.05 | 40.51 | 39.90 | 40.44 | 112,600 | +0.41(+1.02%) |
May 29, 2007 | 39.74 | 40.06 | 39.56 | 40.03 | 99,500 | +0.04(+0.10%) |
May 25, 2007 | 39.75 | 40.15 | 39.55 | 39.99 | 70,200 | +0.24(+0.60%) |
May 24, 2007 | 39.70 | 40.03 | 39.65 | 39.75 | 155,900 | -0.06(-0.15%) |
May 23, 2007 | 39.80 | 40.00 | 39.68 | 39.81 | 118,300 | -0.05(-0.13%) |
May 22, 2007 | 39.90 | 40.08 | 39.68 | 39.86 | 106,400 | -0.16(-0.40%) |
May 21, 2007 | 39.95 | 40.22 | 39.76 | 40.02 | 268,000 | +0.03(+0.08%) |
May 18, 2007 | 39.90 | 40.15 | 39.81 | 39.99 | 305,200 | -0.05(-0.12%) |
May 17, 2007 | 40.00 | 40.10 | 39.81 | 40.04 | 101,100 | -0.07(-0.17%) |
May 16, 2007 | 40.20 | 40.36 | 39.82 | 40.11 | 129,300 | -0.11(-0.27%) |
May 15, 2007 | 39.80 | 40.22 | 39.80 | 40.22 | 98,300 | +0.30(+0.75%) |
May 14, 2007 | 39.90 | 40.50 | 39.79 | 39.92 | 106,100 | +0.02(+0.05%) |
May 11, 2007 | 39.97 | 40.00 | 39.64 | 39.90 | 72,100 | -0.03(-0.08%) |
May 10, 2007 | 39.65 | 40.11 | 39.59 | 39.93 | 151,300 | +0.03(+0.08%) |
May 09, 2007 | 39.66 | 40.11 | 39.41 | 39.90 | 404,000 | -0.01(-0.03%) |
May 08, 2007 | 39.10 | 41.06 | 39.10 | 39.91 | 2,541,900 | +2.86(+7.72%) |
May 07, 2007 | 37.55 | 37.94 | 36.61 | 37.05 | 720,500 | -0.36(-0.96%) |
May 04, 2007 | 37.61 | 37.87 | 37.30 | 37.41 | 204,400 | -0.23(-0.61%) |
May 03, 2007 | 37.65 | 37.80 | 37.54 | 37.64 | 257,000 | -0.09(-0.24%) |
May 02, 2007 | 37.66 | 38.09 | 37.50 | 37.73 | 301,600 | +0.04(+0.11%) |
May 01, 2007 | 37.91 | 37.91 | 37.54 | 37.69 | 229,300 | -0.22(-0.58%) |
Apr 30, 2007 | 37.71 | 38.03 | 37.71 | 37.91 | 137,100 | +0.19(+0.50%) |
Apr 27, 2007 | 37.76 | 37.81 | 37.54 | 37.72 | 61,000 | -0.08(-0.21%) |
Apr 26, 2007 | 38.10 | 38.10 | 37.70 | 37.80 | 94,900 | -0.26(-0.68%) |
Apr 25, 2007 | 37.90 | 38.13 | 37.66 | 38.06 | 116,300 | +0.14(+0.37%) |
Apr 24, 2007 | 37.75 | 38.24 | 37.59 | 37.92 | 75,000 | +0.08(+0.21%) |
Apr 23, 2007 | 37.90 | 38.23 | 37.74 | 37.84 | 64,100 | +0.04(+0.11%) |
Apr 20, 2007 | 37.90 | 38.10 | 37.62 | 37.80 | 90,800 | +0.25(+0.67%) |
Apr 19, 2007 | 37.60 | 37.83 | 37.11 | 37.55 | 136,800 | +0.00(+0.00%) |
Apr 18, 2007 | 36.30 | 37.60 | 36.30 | 37.55 | 131,600 | +0.65(+1.76%) |
Apr 17, 2007 | 36.85 | 37.11 | 36.44 | 36.90 | 111,900 | +0.42(+1.15%) |
Apr 16, 2007 | 36.65 | 36.68 | 36.30 | 36.48 | 84,600 | -0.06(-0.16%) |
Apr 13, 2007 | 36.85 | 36.87 | 36.40 | 36.54 | 131,000 | +0.10(+0.27%) |
Apr 12, 2007 | 36.86 | 36.90 | 36.25 | 36.44 | 154,900 | -0.17(-0.46%) |
Apr 11, 2007 | 36.80 | 36.86 | 36.47 | 36.61 | 113,700 | -0.09(-0.25%) |
Apr 10, 2007 | 36.82 | 36.90 | 36.61 | 36.70 | 169,600 | -0.12(-0.33%) |
Apr 09, 2007 | 36.50 | 36.82 | 36.25 | 36.82 | 210,400 | +0.20(+0.55%) |
Apr 05, 2007 | 36.50 | 36.79 | 36.48 | 36.62 | 179,600 | +0.02(+0.05%) |
Apr 04, 2007 | 36.10 | 36.70 | 36.10 | 36.60 | 179,700 | +0.02(+0.05%) |
Apr 03, 2007 | 36.55 | 36.70 | 36.40 | 36.58 | 140,100 | +0.05(+0.14%) |
Apr 02, 2007 | 36.59 | 36.75 | 36.40 | 36.53 | 183,500 | -0.17(-0.46%) |
Mar 30, 2007 | 36.49 | 36.70 | 36.02 | 36.70 | 173,700 | -0.05(-0.14%) |
Mar 29, 2007 | 36.85 | 37.08 | 36.00 | 36.75 | 129,800 | -0.05(-0.14%) |
Mar 28, 2007 | 36.80 | 37.10 | 36.67 | 36.80 | 121,800 | -0.12(-0.33%) |
Mar 27, 2007 | 36.90 | 37.00 | 36.48 | 36.92 | 232,200 | -0.08(-0.22%) |
Mar 26, 2007 | 37.05 | 37.17 | 36.87 | 37.00 | 118,100 | +0.18(+0.49%) |
Mar 23, 2007 | 36.74 | 37.00 | 36.70 | 36.82 | 279,200 | +0.43(+1.18%) |
Mar 22, 2007 | 36.50 | 36.61 | 36.38 | 36.39 | 81,300 | -0.07(-0.19%) |
Mar 21, 2007 | 36.20 | 36.46 | 35.74 | 36.46 | 159,800 | +0.51(+1.42%) |
Mar 20, 2007 | 36.00 | 36.10 | 35.65 | 35.95 | 76,500 | +0.10(+0.28%) |
Mar 19, 2007 | 36.00 | 36.00 | 35.63 | 35.85 | 137,500 | +0.00(+0.00%) |
Mar 16, 2007 | 35.39 | 35.99 | 35.05 | 35.85 | 239,200 | +0.45(+1.27%) |
Mar 15, 2007 | 35.70 | 35.90 | 35.21 | 35.40 | 242,900 | -0.20(-0.56%) |
Mar 14, 2007 | 35.40 | 35.73 | 35.09 | 35.60 | 141,700 | -0.02(-0.05%) |
Mar 13, 2007 | 35.73 | 35.86 | 35.58 | 35.62 | 167,500 | -0.11(-0.31%) |
Mar 12, 2007 | 36.01 | 36.43 | 35.42 | 35.73 | 206,600 | -0.57(-1.57%) |
Mar 09, 2007 | 35.40 | 36.30 | 35.12 | 36.30 | 143,400 | +1.08(+3.07%) |
Mar 08, 2007 | 34.76 | 35.35 | 34.76 | 35.22 | 103,900 | +0.36(+1.03%) |
Mar 07, 2007 | 35.26 | 35.45 | 34.52 | 34.86 | 203,200 | -0.15(-0.43%) |
Mar 06, 2007 | 34.95 | 35.16 | 34.58 | 35.01 | 157,500 | +0.14(+0.40%) |
Mar 05, 2007 | 34.75 | 35.32 | 33.90 | 34.87 | 163,300 | -0.63(-1.77%) |
Mar 02, 2007 | 35.00 | 35.75 | 34.90 | 35.50 | 169,800 | +0.20(+0.57%) |