Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.33 | 44.53 | 44.02 | 44.17 | 5,492,042 | -0.14(-0.31%) |
May 30, 2007 | 43.89 | 44.32 | 43.83 | 44.31 | 3,885,641 | +0.06(+0.15%) |
May 29, 2007 | 44.29 | 44.33 | 44.11 | 44.24 | 3,121,248 | +0.14(+0.33%) |
May 25, 2007 | 44.23 | 44.37 | 43.97 | 44.10 | 3,673,472 | -0.08(-0.18%) |
May 24, 2007 | 44.47 | 44.86 | 44.11 | 44.18 | 4,837,526 | -0.47(-1.06%) |
May 23, 2007 | 44.49 | 44.86 | 44.42 | 44.65 | 6,010,368 | +0.18(+0.40%) |
May 22, 2007 | 44.96 | 44.96 | 44.24 | 44.47 | 5,112,198 | -0.50(-1.10%) |
May 21, 2007 | 45.24 | 45.25 | 44.96 | 44.97 | 3,683,732 | -0.10(-0.22%) |
May 18, 2007 | 44.85 | 45.10 | 44.75 | 45.07 | 3,896,680 | +0.19(+0.42%) |
May 17, 2007 | 44.93 | 45.12 | 44.85 | 44.88 | 2,370,798 | -0.17(-0.37%) |
May 16, 2007 | 45.00 | 45.30 | 44.93 | 45.05 | 3,994,909 | +0.04(+0.10%) |
May 15, 2007 | 45.25 | 45.39 | 44.95 | 45.00 | 4,116,178 | -0.14(-0.32%) |
May 14, 2007 | 45.68 | 45.75 | 45.04 | 45.15 | 5,304,279 | -0.42(-0.93%) |
May 11, 2007 | 45.54 | 45.77 | 45.42 | 45.57 | 3,756,270 | +0.18(+0.40%) |
May 10, 2007 | 45.51 | 45.61 | 45.37 | 45.39 | 3,476,141 | -0.19(-0.43%) |
May 09, 2007 | 45.21 | 45.59 | 45.14 | 45.59 | 3,351,589 | +0.14(+0.30%) |
May 08, 2007 | 45.29 | 45.53 | 45.26 | 45.45 | 2,057,532 | -0.04(-0.09%) |
May 07, 2007 | 45.24 | 45.53 | 45.18 | 45.49 | 1,990,841 | +0.36(+0.80%) |
May 04, 2007 | 45.46 | 45.48 | 44.90 | 45.13 | 3,342,216 | -0.13(-0.29%) |
May 03, 2007 | 45.26 | 45.38 | 45.04 | 45.26 | 2,990,351 | +0.12(+0.27%) |
May 02, 2007 | 44.86 | 45.30 | 44.75 | 45.14 | 4,385,866 | +0.28(+0.62%) |
May 01, 2007 | 45.03 | 45.03 | 44.48 | 44.86 | 3,748,153 | +0.10(+0.22%) |
Apr 30, 2007 | 45.13 | 45.13 | 44.63 | 44.76 | 5,139,056 | -0.22(-0.49%) |
Apr 27, 2007 | 45.34 | 45.46 | 44.98 | 44.98 | 4,681,494 | -0.49(-1.07%) |
Apr 26, 2007 | 45.31 | 45.59 | 45.28 | 45.47 | 4,869,549 | +0.02(+0.05%) |
Apr 25, 2007 | 45.03 | 45.61 | 44.82 | 45.45 | 5,451,274 | +0.80(+1.80%) |
Apr 24, 2007 | 44.56 | 44.84 | 44.39 | 44.65 | 4,664,742 | +0.02(+0.05%) |
Apr 23, 2007 | 45.00 | 45.09 | 44.58 | 44.62 | 3,715,337 | -0.26(-0.58%) |
Apr 20, 2007 | 44.30 | 44.97 | 44.17 | 44.88 | 8,747,109 | +0.98(+2.22%) |
Apr 19, 2007 | 43.45 | 44.21 | 43.45 | 43.91 | 6,858,335 | -0.10(-0.23%) |
Apr 18, 2007 | 43.97 | 44.39 | 43.97 | 44.01 | 5,750,949 | -0.02(-0.05%) |
Apr 17, 2007 | 44.20 | 44.24 | 43.79 | 44.03 | 4,107,824 | -0.19(-0.44%) |
Apr 16, 2007 | 44.09 | 44.64 | 44.05 | 44.22 | 4,201,921 | +0.17(+0.39%) |
Apr 13, 2007 | 43.96 | 44.49 | 43.81 | 44.05 | 4,408,282 | +0.24(+0.56%) |
Apr 12, 2007 | 43.79 | 43.82 | 43.41 | 43.81 | 2,688,032 | +0.07(+0.16%) |
Apr 11, 2007 | 43.58 | 44.07 | 43.58 | 43.73 | 4,287,848 | +0.16(+0.36%) |
Apr 10, 2007 | 43.19 | 43.58 | 43.12 | 43.58 | 2,378,865 | +0.22(+0.51%) |
Apr 09, 2007 | 43.42 | 43.42 | 43.17 | 43.35 | 2,134,665 | +0.03(+0.07%) |
Apr 05, 2007 | 42.95 | 43.40 | 42.91 | 43.32 | 2,735,579 | +0.23(+0.53%) |
Apr 04, 2007 | 42.95 | 43.10 | 42.74 | 43.09 | 3,767,067 | +0.28(+0.65%) |
Apr 03, 2007 | 42.82 | 42.95 | 42.71 | 42.81 | 3,543,972 | +0.02(+0.05%) |
Apr 02, 2007 | 43.24 | 43.25 | 42.74 | 42.79 | 3,540,882 | -0.34(-0.80%) |
Mar 30, 2007 | 43.35 | 43.53 | 42.82 | 43.14 | 2,782,500 | -0.07(-0.17%) |
Mar 29, 2007 | 43.18 | 43.38 | 42.93 | 43.21 | 2,453,500 | +0.22(+0.50%) |
Mar 28, 2007 | 43.40 | 43.43 | 42.91 | 42.99 | 3,757,675 | -0.40(-0.93%) |
Mar 27, 2007 | 43.58 | 43.73 | 43.35 | 43.40 | 2,951,663 | -0.25(-0.58%) |
Mar 26, 2007 | 43.66 | 43.81 | 43.24 | 43.65 | 2,764,121 | -0.01(-0.02%) |
Mar 23, 2007 | 43.74 | 44.04 | 43.63 | 43.65 | 3,438,688 | -0.04(-0.10%) |
Mar 22, 2007 | 43.70 | 43.97 | 43.60 | 43.70 | 2,975,611 | +0.00(+0.00%) |
Mar 21, 2007 | 43.53 | 43.86 | 43.17 | 43.70 | 5,031,333 | +0.17(+0.40%) |
Mar 20, 2007 | 43.24 | 43.65 | 43.22 | 43.53 | 3,773,535 | +0.29(+0.68%) |
Mar 19, 2007 | 42.96 | 43.43 | 42.96 | 43.23 | 2,724,105 | +0.35(+0.82%) |
Mar 16, 2007 | 43.01 | 43.21 | 42.81 | 42.88 | 5,733,328 | +0.04(+0.10%) |
Mar 15, 2007 | 42.59 | 43.33 | 42.59 | 42.84 | 4,503,236 | +0.24(+0.57%) |
Mar 14, 2007 | 42.51 | 42.69 | 41.86 | 42.59 | 4,479,411 | +0.12(+0.29%) |
Mar 13, 2007 | 43.19 | 43.21 | 42.43 | 42.47 | 4,247,099 | -0.72(-1.66%) |
Mar 12, 2007 | 43.27 | 43.34 | 43.04 | 43.19 | 2,764,817 | +0.02(+0.05%) |
Mar 09, 2007 | 43.09 | 43.23 | 43.01 | 43.17 | 3,760,710 | +0.37(+0.86%) |
Mar 08, 2007 | 42.45 | 42.89 | 42.38 | 42.80 | 5,705,905 | +0.47(+1.12%) |
Mar 07, 2007 | 42.48 | 42.55 | 42.27 | 42.33 | 4,790,049 | -0.50(-1.17%) |
Mar 06, 2007 | 42.56 | 42.93 | 42.20 | 42.83 | 4,311,796 | +0.38(+0.90%) |
Mar 05, 2007 | 42.56 | 42.76 | 42.39 | 42.45 | 4,186,211 | -0.36(-0.84%) |
Mar 02, 2007 | 42.74 | 43.02 | 42.63 | 42.81 | 4,159,757 | -0.24(-0.55%) |