Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.12 | 42.25 | 41.90 | 42.11 | 1,669,575 | -0.01(-0.02%) |
May 30, 2007 | 42.05 | 42.13 | 41.82 | 42.12 | 1,201,900 | +0.07(+0.17%) |
May 29, 2007 | 42.23 | 42.38 | 41.94 | 42.05 | 1,094,900 | -0.04(-0.10%) |
May 25, 2007 | 42.19 | 42.29 | 41.90 | 42.09 | 983,900 | -0.04(-0.09%) |
May 24, 2007 | 42.58 | 42.72 | 42.06 | 42.13 | 1,450,300 | -0.28(-0.66%) |
May 23, 2007 | 42.57 | 42.74 | 42.35 | 42.41 | 1,448,617 | -0.16(-0.38%) |
May 22, 2007 | 42.73 | 42.86 | 42.49 | 42.57 | 1,685,200 | -0.33(-0.77%) |
May 21, 2007 | 42.80 | 43.00 | 42.47 | 42.90 | 2,085,200 | +0.04(+0.09%) |
May 18, 2007 | 42.86 | 42.90 | 42.61 | 42.86 | 1,710,500 | +0.21(+0.49%) |
May 17, 2007 | 42.67 | 42.73 | 42.42 | 42.65 | 977,000 | -0.05(-0.12%) |
May 16, 2007 | 42.33 | 42.70 | 42.31 | 42.70 | 1,671,400 | +0.43(+1.02%) |
May 15, 2007 | 42.21 | 42.62 | 42.14 | 42.27 | 1,883,600 | +0.14(+0.33%) |
May 14, 2007 | 42.36 | 42.58 | 41.93 | 42.13 | 1,272,800 | -0.23(-0.54%) |
May 11, 2007 | 42.23 | 42.50 | 42.03 | 42.36 | 1,328,500 | +0.22(+0.52%) |
May 10, 2007 | 42.62 | 42.75 | 42.14 | 42.14 | 1,934,885 | -0.71(-1.66%) |
May 09, 2007 | 42.40 | 43.00 | 42.40 | 42.85 | 2,149,300 | +0.25(+0.59%) |
May 08, 2007 | 42.63 | 42.72 | 42.38 | 42.60 | 1,568,700 | -0.14(-0.33%) |
May 07, 2007 | 42.60 | 43.02 | 42.52 | 42.74 | 1,735,594 | +0.29(+0.68%) |
May 04, 2007 | 42.50 | 42.62 | 42.29 | 42.45 | 1,137,800 | +0.02(+0.05%) |
May 03, 2007 | 42.21 | 42.47 | 42.13 | 42.43 | 1,318,368 | +0.26(+0.62%) |
May 02, 2007 | 42.01 | 42.41 | 41.99 | 42.17 | 1,808,046 | +0.14(+0.33%) |