Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.90 | 42.49 | 41.51 | 42.49 | 145,200 | +0.34(+0.81%) |
Jun 28, 2007 | 42.26 | 42.36 | 41.52 | 42.15 | 184,800 | -0.77(-1.79%) |
Jun 27, 2007 | 42.57 | 42.95 | 42.43 | 42.92 | 117,200 | +0.44(+1.04%) |
Jun 26, 2007 | 42.00 | 42.51 | 42.00 | 42.48 | 118,200 | +0.26(+0.62%) |
Jun 25, 2007 | 42.63 | 42.63 | 41.57 | 42.22 | 213,800 | -0.25(-0.59%) |
Jun 22, 2007 | 41.81 | 42.84 | 41.81 | 42.47 | 407,200 | +0.69(+1.65%) |
Jun 21, 2007 | 41.40 | 42.20 | 41.34 | 41.78 | 112,400 | +0.63(+1.53%) |
Jun 20, 2007 | 40.50 | 41.70 | 40.37 | 41.15 | 169,300 | +0.66(+1.63%) |
Jun 19, 2007 | 40.30 | 40.88 | 40.18 | 40.49 | 87,900 | -0.01(-0.02%) |
Jun 18, 2007 | 40.59 | 40.78 | 40.48 | 40.50 | 82,000 | -0.23(-0.56%) |
Jun 15, 2007 | 41.00 | 41.18 | 40.67 | 40.73 | 118,800 | -0.27(-0.66%) |
Jun 14, 2007 | 40.95 | 41.11 | 40.66 | 41.00 | 132,700 | -0.03(-0.07%) |
Jun 13, 2007 | 40.60 | 41.21 | 40.50 | 41.03 | 174,600 | +0.39(+0.96%) |
Jun 12, 2007 | 40.60 | 40.81 | 40.26 | 40.64 | 158,500 | -0.12(-0.29%) |
Jun 11, 2007 | 40.20 | 40.92 | 40.14 | 40.76 | 117,600 | +0.10(+0.25%) |
Jun 08, 2007 | 40.40 | 40.70 | 40.17 | 40.66 | 121,800 | +0.02(+0.05%) |
Jun 07, 2007 | 41.20 | 41.20 | 40.20 | 40.64 | 176,100 | -0.45(-1.10%) |
Jun 06, 2007 | 41.35 | 41.36 | 40.75 | 41.09 | 184,200 | -0.37(-0.89%) |
Jun 05, 2007 | 41.01 | 41.50 | 40.56 | 41.46 | 235,600 | +0.44(+1.07%) |
Jun 04, 2007 | 41.25 | 41.25 | 40.80 | 41.02 | 263,600 | +0.27(+0.66%) |
Jun 01, 2007 | 40.65 | 40.91 | 40.50 | 40.75 | 140,700 | +0.06(+0.15%) |
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%) |