Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.75 | 48.50 | 47.40 | 47.57 | 6,493,693 | -0.02(-0.03%) |
May 30, 2007 | 45.63 | 47.67 | 44.76 | 47.59 | 5,893,630 | +1.42(+3.08%) |
May 29, 2007 | 46.66 | 46.86 | 45.68 | 46.16 | 4,625,763 | +0.08(+0.18%) |
May 25, 2007 | 45.49 | 46.16 | 45.48 | 46.08 | 3,923,670 | +0.79(+1.74%) |
May 24, 2007 | 46.35 | 46.48 | 45.10 | 45.29 | 7,107,716 | -1.07(-2.32%) |
May 23, 2007 | 46.54 | 47.19 | 46.09 | 46.37 | 4,319,952 | +0.08(+0.16%) |
May 22, 2007 | 46.99 | 46.38 | 45.91 | 46.29 | 3,335,226 | +0.21(+0.46%) |
May 21, 2007 | 45.98 | 46.38 | 45.67 | 46.08 | 6,908,726 | +0.17(+0.38%) |
May 18, 2007 | 45.66 | 46.10 | 45.41 | 45.91 | 4,479,222 | +0.53(+1.17%) |
May 17, 2007 | 45.40 | 45.58 | 44.76 | 45.38 | 4,898,350 | -0.14(-0.30%) |
May 16, 2007 | 44.32 | 45.78 | 44.11 | 45.51 | 8,625,984 | +1.39(+3.16%) |
May 15, 2007 | 44.39 | 45.02 | 43.93 | 44.12 | 3,823,393 | +0.07(+0.15%) |
May 14, 2007 | 44.79 | 44.84 | 43.98 | 44.05 | 2,715,323 | -0.71(-1.59%) |
May 11, 2007 | 44.12 | 44.79 | 44.12 | 44.76 | 4,181,946 | +1.04(+2.37%) |
May 10, 2007 | 44.38 | 44.64 | 43.63 | 43.73 | 6,208,123 | -1.13(-2.51%) |
May 09, 2007 | 43.82 | 44.85 | 43.66 | 44.85 | 3,769,704 | +1.11(+2.54%) |
May 08, 2007 | 43.86 | 44.65 | 43.31 | 43.74 | 3,813,245 | -0.39(-0.87%) |
May 07, 2007 | 44.25 | 44.62 | 43.97 | 44.13 | 2,830,797 | +0.03(+0.07%) |
May 04, 2007 | 43.76 | 44.21 | 43.78 | 44.10 | 4,299,250 | +0.57(+1.30%) |
May 03, 2007 | 42.86 | 43.60 | 42.82 | 43.53 | 2,669,324 | +0.93(+2.19%) |
May 02, 2007 | 41.89 | 42.86 | 41.81 | 42.60 | 5,475,065 | +0.71(+1.70%) |
May 01, 2007 | 41.93 | 42.21 | 41.56 | 41.89 | 3,899,928 | +0.01(+0.02%) |
Apr 30, 2007 | 42.77 | 42.89 | 41.88 | 41.88 | 3,169,199 | -0.84(-1.97%) |
Apr 27, 2007 | 42.52 | 42.80 | 41.71 | 42.72 | 8,335,692 | +0.04(+0.09%) |
Apr 26, 2007 | 43.42 | 43.67 | 42.64 | 42.68 | 4,134,440 | -0.08(-0.18%) |
Apr 25, 2007 | 43.15 | 43.26 | 42.52 | 42.76 | 3,072,305 | +0.11(+0.27%) |
Apr 24, 2007 | 42.73 | 42.91 | 42.43 | 42.64 | 3,333,974 | -0.15(-0.35%) |
Apr 23, 2007 | 43.17 | 43.37 | 42.64 | 42.80 | 1,829,317 | -0.40(-0.93%) |
Apr 20, 2007 | 43.18 | 43.58 | 42.98 | 43.20 | 2,397,587 | +0.39(+0.92%) |
Apr 19, 2007 | 42.19 | 42.83 | 41.74 | 42.80 | 3,456,813 | +0.02(+0.05%) |
Apr 18, 2007 | 42.83 | 42.85 | 42.52 | 42.78 | 2,599,820 | -0.22(-0.51%) |
Apr 17, 2007 | 43.31 | 43.45 | 42.46 | 43.00 | 3,444,579 | +0.02(+0.04%) |
Apr 16, 2007 | 43.50 | 43.63 | 42.87 | 42.99 | 3,234,148 | -0.08(-0.18%) |
Apr 13, 2007 | 43.14 | 43.23 | 42.76 | 43.06 | 2,202,694 | +0.11(+0.26%) |
Apr 12, 2007 | 42.42 | 42.99 | 41.87 | 42.95 | 2,611,183 | +0.60(+1.41%) |
Apr 11, 2007 | 43.12 | 43.12 | 42.28 | 42.35 | 2,684,388 | -0.48(-1.13%) |
Apr 10, 2007 | 42.75 | 43.40 | 42.64 | 42.83 | 2,005,808 | -0.23(-0.54%) |
Apr 09, 2007 | 42.98 | 43.10 | 42.69 | 43.07 | 2,035,047 | +0.54(+1.26%) |
Apr 05, 2007 | 42.55 | 42.79 | 42.31 | 42.53 | 1,533,992 | -0.03(-0.07%) |
Apr 04, 2007 | 42.33 | 42.61 | 41.95 | 42.56 | 2,739,569 | -0.05(-0.11%) |
Apr 03, 2007 | 42.38 | 42.86 | 42.38 | 42.61 | 4,930,326 | +0.50(+1.19%) |
Apr 02, 2007 | 41.42 | 42.33 | 41.14 | 42.11 | 6,859,032 | +0.97(+2.35%) |
Mar 30, 2007 | 41.50 | 41.50 | 40.70 | 41.14 | 2,848,435 | -0.14(-0.35%) |
Mar 29, 2007 | 40.75 | 41.28 | 40.43 | 41.28 | 3,534,123 | +1.06(+2.63%) |
Mar 28, 2007 | 39.94 | 40.29 | 39.69 | 40.22 | 1,868,566 | -0.26(-0.65%) |
Mar 27, 2007 | 40.37 | 40.49 | 39.92 | 40.49 | 3,034,026 | -0.17(-0.41%) |
Mar 26, 2007 | 41.12 | 41.12 | 40.28 | 40.65 | 3,824,501 | -0.11(-0.28%) |
Mar 23, 2007 | 40.87 | 41.22 | 40.72 | 40.77 | 1,588,037 | -0.06(-0.15%) |
Mar 22, 2007 | 41.21 | 41.21 | 40.59 | 40.83 | 3,316,518 | +0.11(+0.28%) |
Mar 21, 2007 | 39.49 | 40.79 | 39.18 | 40.71 | 6,143,226 | +1.55(+3.96%) |
Mar 20, 2007 | 38.85 | 39.19 | 38.61 | 39.16 | 2,203,456 | +0.29(+0.74%) |
Mar 19, 2007 | 38.41 | 38.88 | 38.29 | 38.88 | 1,954,655 | +1.00(+2.64%) |
Mar 16, 2007 | 38.16 | 38.60 | 37.77 | 37.88 | 3,370,846 | -0.50(-1.30%) |
Mar 15, 2007 | 38.19 | 38.67 | 38.02 | 38.38 | 3,299,756 | +0.16(+0.42%) |
Mar 14, 2007 | 37.84 | 38.25 | 37.08 | 38.22 | 9,176,076 | +0.68(+1.81%) |
Mar 13, 2007 | 38.97 | 38.91 | 37.51 | 37.54 | 5,023,764 | -1.43(-3.67%) |
Mar 12, 2007 | 38.75 | 39.20 | 38.42 | 38.97 | 4,691,700 | +0.14(+0.37%) |
Mar 09, 2007 | 38.57 | 39.16 | 37.90 | 38.82 | 4,513,446 | +0.43(+1.12%) |
Mar 08, 2007 | 37.84 | 38.64 | 37.06 | 38.39 | 3,340,587 | +1.17(+3.13%) |
Mar 07, 2007 | 37.67 | 37.91 | 37.04 | 37.23 | 4,899,025 | -0.58(-1.52%) |
Mar 06, 2007 | 36.96 | 37.84 | 36.86 | 37.80 | 9,237,388 | +1.52(+4.19%) |
Mar 05, 2007 | 36.18 | 37.46 | 35.80 | 36.28 | 6,763,628 | -0.92(-2.46%) |
Mar 02, 2007 | 37.74 | 38.19 | 37.18 | 37.20 | 5,465,105 | -0.76(-1.99%) |