Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.20 | 41.60 | 41.02 | 41.56 | 142,600 | +0.31(+0.76%) |
May 30, 2007 | 41.20 | 41.29 | 41.11 | 41.25 | 21,300 | +0.11(+0.26%) |
May 29, 2007 | 41.57 | 41.58 | 40.77 | 41.14 | 52,500 | -0.91(-2.16%) |
May 25, 2007 | 41.82 | 42.05 | 41.57 | 42.05 | 95,000 | +0.38(+0.91%) |
May 24, 2007 | 42.00 | 42.20 | 41.44 | 41.67 | 45,600 | -0.24(-0.57%) |
May 23, 2007 | 41.80 | 42.19 | 41.77 | 41.91 | 51,200 | +0.01(+0.02%) |
May 22, 2007 | 42.34 | 42.34 | 41.86 | 41.90 | 55,500 | -0.71(-1.67%) |
May 21, 2007 | 41.95 | 42.69 | 41.95 | 42.61 | 99,100 | +0.57(+1.36%) |
May 18, 2007 | 42.25 | 42.38 | 41.99 | 42.04 | 47,500 | -0.18(-0.43%) |
May 17, 2007 | 41.57 | 42.22 | 41.50 | 42.22 | 49,600 | +0.90(+2.18%) |
May 16, 2007 | 41.70 | 41.70 | 41.14 | 41.32 | 38,800 | -0.40(-0.96%) |
May 15, 2007 | 41.29 | 41.77 | 41.27 | 41.72 | 76,500 | +0.33(+0.80%) |
May 14, 2007 | 41.72 | 41.72 | 41.33 | 41.39 | 65,200 | -0.09(-0.22%) |
May 11, 2007 | 41.30 | 41.58 | 41.15 | 41.48 | 27,500 | +0.40(+0.97%) |
May 10, 2007 | 41.15 | 41.21 | 40.91 | 41.08 | 19,000 | +0.12(+0.29%) |
May 09, 2007 | 41.12 | 41.12 | 40.65 | 40.96 | 32,900 | -0.21(-0.51%) |
May 08, 2007 | 40.90 | 41.24 | 40.85 | 41.17 | 33,200 | +0.07(+0.17%) |
May 07, 2007 | 41.25 | 41.25 | 40.76 | 41.10 | 55,900 | -0.31(-0.75%) |
May 04, 2007 | 41.85 | 41.97 | 41.19 | 41.41 | 43,100 | -0.28(-0.67%) |
May 03, 2007 | 41.52 | 41.75 | 41.40 | 41.69 | 36,800 | +0.26(+0.63%) |
May 02, 2007 | 41.91 | 41.91 | 41.17 | 41.43 | 89,300 | -0.39(-0.93%) |
May 01, 2007 | 42.25 | 42.32 | 41.78 | 41.82 | 11,600 | -0.41(-0.97%) |
Apr 30, 2007 | 42.35 | 42.57 | 42.13 | 42.23 | 28,900 | -0.13(-0.31%) |
Apr 27, 2007 | 41.97 | 42.51 | 41.71 | 42.36 | 22,400 | +0.39(+0.93%) |
Apr 26, 2007 | 42.20 | 42.38 | 41.72 | 41.97 | 35,900 | -0.47(-1.11%) |
Apr 25, 2007 | 41.90 | 42.44 | 41.90 | 42.44 | 23,400 | +0.71(+1.70%) |
Apr 24, 2007 | 42.20 | 42.35 | 41.46 | 41.73 | 33,100 | -0.52(-1.23%) |
Apr 23, 2007 | 41.60 | 42.28 | 41.60 | 42.25 | 16,900 | +0.71(+1.71%) |
Apr 20, 2007 | 41.20 | 41.57 | 41.18 | 41.54 | 28,500 | +0.30(+0.73%) |
Apr 19, 2007 | 41.39 | 41.43 | 41.03 | 41.24 | 21,800 | -0.26(-0.63%) |
Apr 18, 2007 | 41.41 | 41.52 | 41.13 | 41.50 | 31,300 | -0.09(-0.22%) |
Apr 17, 2007 | 42.05 | 42.16 | 41.42 | 41.59 | 63,900 | -0.37(-0.88%) |
Apr 16, 2007 | 42.44 | 42.44 | 41.73 | 41.96 | 22,900 | -0.32(-0.76%) |
Apr 13, 2007 | 42.60 | 42.66 | 42.28 | 42.28 | 25,700 | +0.03(+0.07%) |
Apr 12, 2007 | 42.20 | 42.45 | 41.97 | 42.25 | 10,600 | +0.29(+0.69%) |
Apr 11, 2007 | 41.90 | 42.24 | 41.80 | 41.96 | 44,700 | -0.02(-0.05%) |
Apr 10, 2007 | 41.55 | 42.01 | 41.55 | 41.98 | 32,200 | +0.38(+0.91%) |
Apr 09, 2007 | 42.28 | 42.41 | 41.44 | 41.60 | 39,600 | -0.57(-1.35%) |
Apr 05, 2007 | 42.39 | 42.39 | 42.03 | 42.17 | 32,800 | -0.05(-0.12%) |
Apr 04, 2007 | 41.62 | 42.22 | 41.60 | 42.22 | 41,800 | +0.38(+0.91%) |
Apr 03, 2007 | 42.00 | 42.10 | 41.55 | 41.84 | 51,700 | -0.41(-0.97%) |
Apr 02, 2007 | 42.38 | 42.55 | 41.95 | 42.25 | 68,100 | +0.10(+0.24%) |
Mar 30, 2007 | 42.29 | 42.59 | 41.76 | 42.15 | 218,800 | -0.25(-0.59%) |
Mar 29, 2007 | 41.85 | 42.51 | 41.75 | 42.40 | 51,300 | +0.80(+1.92%) |
Mar 28, 2007 | 41.59 | 41.91 | 41.46 | 41.60 | 24,900 | +0.44(+1.07%) |
Mar 27, 2007 | 40.82 | 41.18 | 40.82 | 41.16 | 52,400 | +0.39(+0.96%) |
Mar 26, 2007 | 40.80 | 41.13 | 40.68 | 40.77 | 244,300 | +0.29(+0.72%) |
Mar 23, 2007 | 40.75 | 40.92 | 40.43 | 40.48 | 31,600 | +0.04(+0.10%) |
Mar 22, 2007 | 40.06 | 40.63 | 40.05 | 40.44 | 32,300 | +0.58(+1.46%) |
Mar 21, 2007 | 39.58 | 39.87 | 39.32 | 39.86 | 37,700 | +0.35(+0.89%) |
Mar 20, 2007 | 39.68 | 39.75 | 39.40 | 39.51 | 24,700 | -0.08(-0.20%) |
Mar 19, 2007 | 39.50 | 39.69 | 39.38 | 39.59 | 49,300 | +0.04(+0.10%) |
Mar 16, 2007 | 39.60 | 39.96 | 39.23 | 39.55 | 37,000 | +0.01(+0.03%) |
Mar 15, 2007 | 40.00 | 40.02 | 39.50 | 39.54 | 35,400 | -0.24(-0.60%) |
Mar 14, 2007 | 39.46 | 39.80 | 39.46 | 39.78 | 27,300 | +0.00(+0.00%) |
Mar 13, 2007 | 39.85 | 40.30 | 39.63 | 39.78 | 63,900 | -0.07(-0.18%) |
Mar 12, 2007 | 39.89 | 40.00 | 39.62 | 39.85 | 36,100 | -0.42(-1.04%) |
Mar 09, 2007 | 41.00 | 41.05 | 40.12 | 40.27 | 63,400 | -0.76(-1.85%) |
Mar 08, 2007 | 41.08 | 41.15 | 40.80 | 41.03 | 94,000 | +0.08(+0.20%) |
Mar 07, 2007 | 40.50 | 41.12 | 40.50 | 40.95 | 46,100 | +0.42(+1.04%) |
Mar 06, 2007 | 40.25 | 40.53 | 40.10 | 40.53 | 24,100 | +0.53(+1.33%) |
Mar 05, 2007 | 40.35 | 40.35 | 39.69 | 40.00 | 75,300 | -0.74(-1.82%) |
Mar 02, 2007 | 40.95 | 41.03 | 40.01 | 40.74 | 53,500 | -0.35(-0.85%) |