Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.38 | 45.79 | 45.25 | 45.64 | 5,320,809 | +0.26(+0.57%) |
May 30, 2007 | 45.14 | 45.38 | 44.96 | 45.38 | 4,807,111 | +0.14(+0.31%) |
May 29, 2007 | 45.09 | 45.34 | 44.97 | 45.24 | 4,582,629 | +0.16(+0.37%) |
May 25, 2007 | 44.86 | 45.18 | 44.82 | 45.08 | 4,605,395 | +0.27(+0.61%) |
May 24, 2007 | 44.55 | 44.97 | 44.46 | 44.81 | 6,845,431 | +0.42(+0.96%) |
May 23, 2007 | 44.46 | 44.68 | 44.30 | 44.38 | 5,505,044 | -0.08(-0.17%) |
May 22, 2007 | 44.56 | 44.71 | 44.34 | 44.46 | 4,477,528 | -0.13(-0.30%) |
May 21, 2007 | 44.41 | 44.71 | 44.33 | 44.59 | 5,267,117 | +0.16(+0.37%) |
May 18, 2007 | 44.55 | 44.62 | 44.39 | 44.42 | 5,304,410 | -0.06(-0.14%) |
May 17, 2007 | 44.98 | 44.98 | 44.45 | 44.49 | 4,353,511 | -0.75(-1.67%) |
May 16, 2007 | 44.77 | 45.26 | 44.57 | 45.24 | 4,624,157 | +0.55(+1.22%) |
May 15, 2007 | 44.82 | 45.20 | 44.65 | 44.70 | 5,912,446 | -0.13(-0.28%) |
May 14, 2007 | 45.06 | 45.30 | 44.67 | 44.82 | 4,064,001 | -0.37(-0.83%) |
May 11, 2007 | 44.39 | 45.29 | 44.34 | 45.20 | 6,911,501 | +0.91(+2.06%) |
May 10, 2007 | 44.71 | 45.07 | 44.23 | 44.29 | 7,571,550 | -0.68(-1.51%) |
May 09, 2007 | 44.93 | 45.09 | 44.76 | 44.96 | 4,500,864 | +0.04(+0.08%) |
May 08, 2007 | 44.79 | 44.96 | 44.55 | 44.93 | 4,319,143 | +0.04(+0.08%) |
May 07, 2007 | 45.24 | 45.33 | 44.87 | 44.89 | 3,435,614 | -0.20(-0.44%) |
May 04, 2007 | 45.02 | 45.24 | 44.92 | 45.08 | 3,981,303 | +0.13(+0.28%) |
May 03, 2007 | 45.01 | 45.28 | 44.81 | 44.96 | 5,194,468 | +0.10(+0.21%) |
May 02, 2007 | 44.39 | 44.95 | 44.39 | 44.86 | 7,118,517 | +0.51(+1.14%) |
May 01, 2007 | 44.77 | 44.82 | 44.21 | 44.36 | 8,390,003 | -0.31(-0.70%) |
Apr 30, 2007 | 45.27 | 45.36 | 44.63 | 44.67 | 6,974,416 | -0.68(-1.50%) |
Apr 27, 2007 | 45.58 | 45.60 | 45.08 | 45.34 | 6,142,999 | -0.26(-0.57%) |
Apr 26, 2007 | 45.92 | 46.14 | 45.44 | 45.60 | 8,178,000 | -0.69(-1.49%) |
Apr 25, 2007 | 45.33 | 46.33 | 45.10 | 46.30 | 6,955,398 | +0.68(+1.49%) |
Apr 24, 2007 | 45.54 | 45.76 | 45.31 | 45.62 | 5,490,665 | -0.01(-0.01%) |
Apr 23, 2007 | 46.07 | 46.30 | 45.60 | 45.62 | 4,060,538 | -0.56(-1.21%) |
Apr 20, 2007 | 45.66 | 46.42 | 45.66 | 46.18 | 8,760,404 | +0.53(+1.15%) |
Apr 19, 2007 | 45.50 | 45.69 | 45.03 | 45.66 | 5,102,563 | +0.37(+0.83%) |
Apr 18, 2007 | 45.12 | 45.40 | 45.08 | 45.28 | 4,396,873 | -0.15(-0.33%) |
Apr 17, 2007 | 45.19 | 45.59 | 44.94 | 45.43 | 4,356,431 | +0.36(+0.79%) |
Apr 16, 2007 | 44.65 | 45.14 | 44.51 | 45.08 | 4,673,578 | +0.49(+1.10%) |
Apr 13, 2007 | 44.91 | 44.91 | 44.21 | 44.59 | 4,224,449 | -0.04(-0.10%) |
Apr 12, 2007 | 44.58 | 44.77 | 44.27 | 44.63 | 4,604,892 | -0.06(-0.13%) |
Apr 11, 2007 | 44.79 | 44.88 | 44.51 | 44.69 | 5,449,226 | -0.20(-0.45%) |
Apr 10, 2007 | 44.44 | 44.96 | 44.39 | 44.89 | 5,135,990 | +0.44(+1.00%) |
Apr 09, 2007 | 44.55 | 45.02 | 44.39 | 44.45 | 4,303,878 | -0.11(-0.24%) |
Apr 05, 2007 | 44.23 | 44.64 | 44.17 | 44.56 | 6,013,820 | +0.24(+0.54%) |
Apr 04, 2007 | 44.27 | 44.38 | 44.12 | 44.32 | 5,169,592 | -0.05(-0.11%) |
Apr 03, 2007 | 44.39 | 44.65 | 44.23 | 44.37 | 5,996,262 | +0.06(+0.14%) |
Apr 02, 2007 | 44.45 | 44.48 | 44.10 | 44.30 | 5,127,334 | -0.15(-0.34%) |
Mar 30, 2007 | 44.49 | 44.86 | 44.13 | 44.46 | 5,072,460 | -0.04(-0.09%) |
Mar 29, 2007 | 45.34 | 45.34 | 44.15 | 44.49 | 5,344,209 | -0.15(-0.34%) |
Mar 28, 2007 | 44.77 | 44.96 | 44.42 | 44.65 | 4,953,726 | -0.32(-0.71%) |
Mar 27, 2007 | 45.05 | 45.13 | 44.80 | 44.96 | 3,405,923 | -0.26(-0.57%) |
Mar 26, 2007 | 45.19 | 45.25 | 44.71 | 45.22 | 4,386,829 | -0.10(-0.22%) |
Mar 23, 2007 | 45.11 | 45.43 | 44.89 | 45.33 | 4,925,343 | +0.24(+0.53%) |
Mar 22, 2007 | 44.84 | 45.27 | 44.75 | 45.08 | 5,269,089 | -0.12(-0.27%) |
Mar 21, 2007 | 44.20 | 45.23 | 43.97 | 45.20 | 8,436,892 | +0.65(+1.47%) |
Mar 20, 2007 | 43.94 | 44.63 | 43.92 | 44.55 | 4,477,212 | +0.49(+1.11%) |
Mar 19, 2007 | 44.17 | 44.30 | 43.80 | 44.06 | 5,509,287 | +0.14(+0.32%) |
Mar 16, 2007 | 44.20 | 44.28 | 43.64 | 43.92 | 9,563,957 | -0.10(-0.22%) |
Mar 15, 2007 | 44.58 | 44.80 | 43.97 | 44.02 | 6,849,217 | -0.52(-1.17%) |
Mar 14, 2007 | 44.47 | 44.60 | 43.60 | 44.54 | 7,961,661 | +0.20(+0.46%) |
Mar 13, 2007 | 45.12 | 45.01 | 44.24 | 44.34 | 6,559,556 | -0.79(-1.74%) |
Mar 12, 2007 | 44.97 | 45.27 | 44.79 | 45.12 | 5,106,993 | +0.33(+0.74%) |
Mar 09, 2007 | 45.00 | 45.02 | 44.63 | 44.79 | 4,843,191 | +0.52(+1.17%) |
Mar 08, 2007 | 44.45 | 44.71 | 44.23 | 44.27 | 4,999,454 | -0.12(-0.27%) |
Mar 07, 2007 | 44.34 | 44.62 | 44.25 | 44.39 | 6,346,370 | +0.06(+0.13%) |
Mar 06, 2007 | 44.39 | 44.55 | 44.03 | 44.34 | 7,569,980 | +0.13(+0.30%) |
Mar 05, 2007 | 43.93 | 44.46 | 43.60 | 44.20 | 12,092,132 | +0.15(+0.33%) |
Mar 02, 2007 | 44.36 | 44.46 | 43.97 | 44.06 | 5,797,638 | -0.41(-0.93%) |