Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.38 | 47.56 | 47.01 | 47.12 | 1,683,032 | -0.06(-0.14%) |
May 30, 2007 | 47.05 | 47.27 | 46.75 | 47.19 | 2,170,984 | +0.07(+0.16%) |
May 29, 2007 | 47.27 | 47.47 | 46.84 | 47.11 | 1,541,823 | +0.06(+0.14%) |
May 25, 2007 | 46.86 | 47.12 | 46.79 | 47.05 | 1,359,031 | +0.42(+0.91%) |
May 24, 2007 | 47.06 | 47.26 | 46.62 | 46.63 | 3,226,155 | -0.43(-0.92%) |
May 23, 2007 | 47.00 | 47.34 | 46.87 | 47.06 | 1,867,232 | +0.05(+0.10%) |
May 22, 2007 | 46.87 | 47.13 | 46.81 | 47.01 | 2,359,732 | +0.30(+0.63%) |
May 21, 2007 | 46.25 | 46.73 | 46.18 | 46.72 | 3,079,098 | +0.46(+1.00%) |
May 18, 2007 | 46.24 | 46.26 | 45.95 | 46.26 | 3,594,014 | +0.24(+0.52%) |
May 17, 2007 | 45.78 | 46.13 | 45.42 | 46.02 | 1,628,563 | +0.22(+0.48%) |
May 16, 2007 | 44.50 | 45.79 | 44.50 | 45.79 | 1,893,222 | +0.51(+1.12%) |
May 15, 2007 | 45.07 | 45.46 | 45.03 | 45.29 | 2,019,271 | +0.36(+0.80%) |
May 14, 2007 | 44.97 | 45.16 | 44.79 | 44.93 | 1,887,699 | +0.08(+0.19%) |
May 11, 2007 | 44.43 | 44.85 | 44.35 | 44.84 | 1,404,187 | +0.52(+1.17%) |
May 10, 2007 | 44.70 | 44.73 | 44.29 | 44.33 | 896,852 | -0.57(-1.28%) |
May 09, 2007 | 44.56 | 44.92 | 44.43 | 44.90 | 1,215,222 | +0.21(+0.48%) |
May 08, 2007 | 44.64 | 44.70 | 44.12 | 44.69 | 1,215,656 | +0.05(+0.10%) |
May 07, 2007 | 44.40 | 44.76 | 44.40 | 44.64 | 888,730 | +0.38(+0.86%) |
May 04, 2007 | 44.60 | 44.60 | 44.08 | 44.26 | 994,529 | -0.11(-0.25%) |
May 03, 2007 | 44.30 | 44.45 | 44.09 | 44.37 | 1,234,390 | +0.30(+0.69%) |
May 02, 2007 | 43.66 | 44.15 | 43.66 | 44.07 | 1,562,290 | +0.31(+0.72%) |
May 01, 2007 | 43.86 | 44.00 | 43.25 | 43.75 | 1,732,196 | +0.06(+0.13%) |
Apr 30, 2007 | 43.40 | 44.22 | 43.40 | 43.70 | 2,320,207 | +0.63(+1.46%) |
Apr 27, 2007 | 42.56 | 43.59 | 42.56 | 43.07 | 2,101,896 | -0.28(-0.64%) |
Apr 26, 2007 | 42.76 | 43.66 | 42.76 | 43.35 | 1,322,212 | -0.19(-0.45%) |
Apr 25, 2007 | 42.92 | 43.72 | 42.87 | 43.54 | 1,595,751 | +0.92(+2.17%) |
Apr 24, 2007 | 42.25 | 42.76 | 42.12 | 42.62 | 1,886,183 | +0.05(+0.11%) |
Apr 23, 2007 | 42.81 | 43.03 | 42.53 | 42.57 | 1,256,914 | -0.31(-0.73%) |
Apr 20, 2007 | 43.29 | 43.29 | 42.57 | 42.89 | 2,756,505 | +0.30(+0.72%) |
Apr 19, 2007 | 43.78 | 43.78 | 42.53 | 42.58 | 2,053,490 | -0.56(-1.31%) |
Apr 18, 2007 | 43.24 | 43.40 | 43.10 | 43.14 | 1,678,159 | -0.31(-0.72%) |
Apr 17, 2007 | 43.45 | 43.78 | 43.39 | 43.46 | 994,204 | +0.01(+0.02%) |
Apr 16, 2007 | 43.63 | 43.63 | 43.13 | 43.45 | 848,988 | +0.47(+1.10%) |
Apr 13, 2007 | 42.91 | 43.05 | 42.79 | 42.98 | 959,118 | +0.20(+0.48%) |
Apr 12, 2007 | 42.44 | 42.82 | 42.29 | 42.77 | 1,198,654 | +0.09(+0.22%) |
Apr 11, 2007 | 43.15 | 43.32 | 42.58 | 42.68 | 1,705,557 | -0.42(-0.96%) |
Apr 10, 2007 | 43.06 | 43.30 | 43.01 | 43.10 | 1,334,882 | +0.04(+0.09%) |
Apr 09, 2007 | 43.59 | 43.66 | 43.01 | 43.06 | 1,430,068 | -0.17(-0.38%) |
Apr 05, 2007 | 43.13 | 43.36 | 42.84 | 43.23 | 1,098,270 | +0.09(+0.21%) |
Apr 04, 2007 | 43.37 | 43.37 | 42.99 | 43.13 | 1,512,260 | -0.03(-0.06%) |
Apr 03, 2007 | 42.89 | 43.26 | 42.85 | 43.16 | 1,466,887 | +0.54(+1.28%) |
Apr 02, 2007 | 42.11 | 42.67 | 41.99 | 42.62 | 1,504,247 | +0.66(+1.58%) |
Mar 30, 2007 | 42.23 | 42.42 | 41.51 | 41.95 | 1,868,424 | -0.31(-0.74%) |
Mar 29, 2007 | 42.44 | 42.69 | 41.92 | 42.27 | 1,402,563 | +0.34(+0.82%) |
Mar 28, 2007 | 42.01 | 42.15 | 41.60 | 41.92 | 1,160,320 | -0.07(-0.18%) |
Mar 27, 2007 | 42.22 | 42.36 | 41.96 | 42.00 | 1,427,794 | -0.30(-0.72%) |
Mar 26, 2007 | 42.44 | 42.64 | 41.84 | 42.30 | 1,181,111 | -0.14(-0.33%) |
Mar 23, 2007 | 42.44 | 42.75 | 42.28 | 42.44 | 946,990 | +0.16(+0.37%) |
Mar 22, 2007 | 42.69 | 42.77 | 42.21 | 42.28 | 1,428,228 | -0.13(-0.30%) |
Mar 21, 2007 | 41.71 | 42.41 | 41.59 | 42.41 | 1,681,625 | +0.71(+1.71%) |
Mar 20, 2007 | 41.24 | 41.73 | 41.20 | 41.70 | 1,983,427 | +0.53(+1.28%) |
Mar 19, 2007 | 40.54 | 41.24 | 40.54 | 41.18 | 1,828,140 | +0.82(+2.04%) |
Mar 16, 2007 | 40.63 | 40.74 | 40.27 | 40.35 | 2,532,346 | -0.16(-0.39%) |
Mar 15, 2007 | 39.98 | 40.74 | 39.82 | 40.51 | 2,002,378 | +0.26(+0.64%) |
Mar 14, 2007 | 40.23 | 40.45 | 39.49 | 40.25 | 2,004,002 | +0.09(+0.23%) |
Mar 13, 2007 | 40.35 | 40.72 | 40.16 | 40.16 | 2,192,317 | -0.49(-1.20%) |
Mar 12, 2007 | 40.54 | 40.70 | 40.44 | 40.65 | 1,983,210 | +0.11(+0.27%) |
Mar 09, 2007 | 40.73 | 40.81 | 40.26 | 40.54 | 1,556,875 | +0.16(+0.39%) |
Mar 08, 2007 | 40.39 | 40.59 | 40.17 | 40.38 | 1,808,215 | +0.52(+1.30%) |
Mar 07, 2007 | 39.82 | 40.17 | 39.62 | 39.87 | 2,383,773 | -0.10(-0.25%) |
Mar 06, 2007 | 39.39 | 39.98 | 39.19 | 39.97 | 2,471,595 | +0.94(+2.41%) |
Mar 05, 2007 | 39.13 | 39.51 | 38.99 | 39.03 | 2,028,259 | -0.25(-0.63%) |
Mar 02, 2007 | 40.02 | 40.13 | 39.27 | 39.27 | 2,084,569 | -0.81(-2.03%) |