Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.00 | 47.49 | 46.42 | 46.56 | 230,700 | -0.56(-1.19%) |
May 30, 2007 | 46.10 | 47.12 | 45.81 | 47.12 | 189,200 | +0.55(+1.18%) |
May 29, 2007 | 46.40 | 47.32 | 46.25 | 46.57 | 124,000 | +0.10(+0.22%) |
May 25, 2007 | 46.50 | 47.33 | 46.17 | 46.47 | 226,400 | +0.60(+1.31%) |
May 24, 2007 | 46.80 | 47.36 | 45.56 | 45.87 | 281,100 | -0.96(-2.05%) |
May 23, 2007 | 48.80 | 49.65 | 46.83 | 46.83 | 686,900 | -1.30(-2.70%) |
May 22, 2007 | 46.52 | 50.35 | 46.52 | 48.13 | 756,100 | +1.61(+3.46%) |
May 21, 2007 | 46.30 | 47.00 | 45.95 | 46.52 | 233,800 | +0.66(+1.44%) |
May 18, 2007 | 44.50 | 46.47 | 44.60 | 45.86 | 351,600 | +1.56(+3.52%) |
May 17, 2007 | 42.74 | 44.32 | 42.51 | 44.30 | 187,200 | +1.99(+4.70%) |
May 16, 2007 | 42.51 | 43.24 | 42.24 | 42.31 | 219,500 | -0.49(-1.14%) |
May 15, 2007 | 41.05 | 42.95 | 41.05 | 42.80 | 306,400 | +1.98(+4.85%) |
May 14, 2007 | 40.40 | 41.17 | 40.40 | 40.82 | 208,100 | +0.42(+1.04%) |
May 11, 2007 | 39.85 | 40.45 | 39.76 | 40.40 | 249,600 | +0.66(+1.66%) |
May 10, 2007 | 39.90 | 40.20 | 39.53 | 39.74 | 190,300 | +0.07(+0.18%) |
May 09, 2007 | 39.63 | 39.94 | 39.25 | 39.67 | 167,500 | -0.16(-0.40%) |
May 08, 2007 | 39.93 | 40.20 | 39.68 | 39.83 | 139,900 | -0.13(-0.33%) |
May 07, 2007 | 39.35 | 40.11 | 39.21 | 39.96 | 236,900 | +0.68(+1.73%) |
May 04, 2007 | 38.94 | 39.51 | 38.94 | 39.28 | 147,500 | +0.58(+1.50%) |
May 03, 2007 | 38.19 | 38.91 | 38.19 | 38.70 | 154,500 | +0.49(+1.28%) |
May 02, 2007 | 38.23 | 38.42 | 37.75 | 38.21 | 122,700 | +0.28(+0.74%) |
May 01, 2007 | 38.02 | 38.48 | 37.81 | 37.93 | 140,500 | -0.10(-0.26%) |
Apr 30, 2007 | 38.89 | 39.37 | 37.93 | 38.03 | 157,500 | -0.85(-2.19%) |
Apr 27, 2007 | 38.35 | 38.94 | 38.10 | 38.88 | 156,600 | +0.53(+1.38%) |
Apr 26, 2007 | 38.55 | 38.97 | 38.35 | 38.35 | 157,400 | -0.78(-1.99%) |
Apr 25, 2007 | 38.49 | 39.14 | 38.40 | 39.13 | 153,000 | +0.81(+2.11%) |
Apr 24, 2007 | 38.20 | 38.58 | 38.05 | 38.32 | 163,900 | +0.04(+0.10%) |
Apr 23, 2007 | 38.47 | 38.55 | 37.91 | 38.28 | 241,300 | -0.34(-0.88%) |
Apr 20, 2007 | 38.89 | 39.14 | 38.55 | 38.62 | 100,100 | +0.06(+0.16%) |
Apr 19, 2007 | 39.26 | 39.26 | 38.33 | 38.56 | 127,300 | -0.85(-2.16%) |
Apr 18, 2007 | 38.98 | 39.69 | 38.96 | 39.41 | 100,500 | +0.26(+0.66%) |
Apr 17, 2007 | 39.01 | 39.35 | 38.89 | 39.15 | 123,600 | +0.13(+0.33%) |
Apr 16, 2007 | 39.62 | 39.63 | 38.83 | 39.02 | 115,900 | -0.33(-0.84%) |
Apr 13, 2007 | 38.68 | 39.47 | 38.42 | 39.35 | 227,600 | +0.41(+1.05%) |
Apr 12, 2007 | 38.03 | 39.00 | 37.97 | 38.94 | 122,400 | +0.84(+2.20%) |
Apr 11, 2007 | 37.86 | 38.34 | 37.75 | 38.10 | 99,600 | +0.25(+0.66%) |
Apr 10, 2007 | 38.10 | 38.35 | 37.71 | 37.85 | 117,100 | -0.41(-1.07%) |
Apr 09, 2007 | 37.60 | 38.36 | 37.59 | 38.26 | 147,100 | +0.52(+1.38%) |
Apr 05, 2007 | 37.82 | 37.91 | 37.65 | 37.74 | 86,900 | +0.23(+0.61%) |
Apr 04, 2007 | 37.35 | 37.55 | 37.17 | 37.51 | 123,400 | +0.13(+0.35%) |
Apr 03, 2007 | 37.88 | 37.88 | 37.01 | 37.38 | 144,400 | -0.54(-1.42%) |
Apr 02, 2007 | 36.90 | 37.92 | 36.90 | 37.92 | 91,500 | +0.80(+2.16%) |
Mar 30, 2007 | 37.67 | 37.70 | 36.85 | 37.12 | 147,000 | -0.46(-1.22%) |
Mar 29, 2007 | 37.50 | 37.75 | 37.32 | 37.58 | 116,200 | +0.23(+0.62%) |
Mar 28, 2007 | 37.42 | 37.72 | 37.20 | 37.35 | 125,300 | +0.09(+0.24%) |
Mar 27, 2007 | 37.19 | 37.46 | 37.04 | 37.26 | 106,900 | +0.06(+0.16%) |
Mar 26, 2007 | 37.46 | 37.63 | 36.90 | 37.20 | 188,900 | +0.00(+0.00%) |
Mar 23, 2007 | 36.29 | 37.28 | 36.29 | 37.20 | 106,800 | +0.83(+2.28%) |
Mar 22, 2007 | 36.14 | 36.96 | 36.14 | 36.37 | 167,900 | +0.27(+0.75%) |
Mar 21, 2007 | 35.90 | 36.32 | 35.74 | 36.10 | 128,600 | +0.41(+1.15%) |
Mar 20, 2007 | 35.14 | 35.77 | 35.14 | 35.69 | 111,900 | +0.54(+1.54%) |
Mar 19, 2007 | 34.12 | 35.15 | 34.01 | 35.15 | 166,900 | +1.21(+3.57%) |
Mar 16, 2007 | 34.06 | 34.57 | 33.86 | 33.94 | 135,600 | -0.18(-0.53%) |
Mar 15, 2007 | 34.53 | 34.81 | 34.05 | 34.12 | 121,600 | -0.42(-1.22%) |
Mar 14, 2007 | 34.83 | 35.27 | 34.06 | 34.54 | 159,800 | -0.36(-1.03%) |
Mar 13, 2007 | 35.51 | 35.80 | 34.80 | 34.90 | 111,600 | -0.61(-1.72%) |
Mar 12, 2007 | 35.79 | 35.88 | 35.45 | 35.51 | 76,500 | -0.24(-0.67%) |
Mar 09, 2007 | 35.31 | 36.29 | 35.31 | 35.75 | 125,900 | +0.46(+1.30%) |
Mar 08, 2007 | 35.40 | 35.75 | 35.23 | 35.29 | 83,700 | -0.24(-0.68%) |
Mar 07, 2007 | 35.32 | 35.84 | 35.01 | 35.53 | 138,800 | +0.43(+1.23%) |
Mar 06, 2007 | 34.90 | 35.34 | 34.65 | 35.10 | 135,600 | +0.81(+2.36%) |
Mar 05, 2007 | 33.30 | 34.33 | 33.30 | 34.29 | 141,600 | +0.04(+0.12%) |
Mar 02, 2007 | 34.45 | 34.88 | 33.99 | 34.25 | 162,600 | -0.45(-1.30%) |