Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.78 | 45.85 | 44.74 | 45.44 | 6,440,745 | +0.66(+1.47%) |
May 30, 2007 | 44.76 | 44.90 | 44.35 | 44.78 | 5,570,200 | +0.02(+0.04%) |
May 29, 2007 | 44.90 | 44.97 | 44.29 | 44.76 | 4,142,812 | +0.03(+0.07%) |
May 25, 2007 | 44.26 | 44.87 | 44.22 | 44.73 | 7,273,396 | +0.61(+1.38%) |
May 24, 2007 | 44.69 | 44.93 | 44.00 | 44.12 | 9,957,080 | -0.13(-0.29%) |
May 23, 2007 | 44.95 | 45.19 | 43.97 | 44.25 | 9,465,305 | -0.54(-1.21%) |
May 22, 2007 | 45.80 | 45.99 | 44.70 | 44.79 | 5,517,080 | -0.83(-1.82%) |
May 21, 2007 | 46.46 | 46.56 | 45.36 | 45.62 | 6,123,045 | -0.93(-2.00%) |
May 18, 2007 | 47.13 | 47.13 | 46.21 | 46.55 | 5,297,050 | -0.56(-1.19%) |
May 17, 2007 | 46.42 | 47.19 | 46.17 | 47.11 | 8,670,600 | +0.71(+1.53%) |
May 16, 2007 | 46.10 | 46.51 | 45.71 | 46.40 | 6,161,014 | +0.66(+1.44%) |
May 15, 2007 | 45.09 | 46.18 | 44.84 | 45.74 | 6,355,500 | +0.85(+1.89%) |
May 14, 2007 | 45.39 | 45.69 | 44.73 | 44.89 | 5,184,500 | -0.50(-1.10%) |
May 11, 2007 | 45.89 | 45.75 | 45.14 | 45.39 | 5,828,700 | +0.28(+0.62%) |
May 10, 2007 | 46.30 | 46.30 | 44.75 | 45.11 | 5,911,686 | -1.25(-2.70%) |
May 09, 2007 | 46.65 | 46.83 | 45.85 | 46.36 | 5,467,839 | -0.14(-0.30%) |
May 08, 2007 | 46.89 | 47.38 | 45.65 | 46.50 | 14,153,142 | +0.60(+1.31%) |
May 07, 2007 | 45.85 | 46.06 | 45.54 | 45.90 | 6,388,278 | -0.11(-0.24%) |
May 04, 2007 | 45.50 | 46.19 | 45.25 | 46.01 | 6,994,885 | +0.66(+1.46%) |
May 03, 2007 | 44.80 | 45.47 | 44.15 | 45.35 | 7,207,619 | +1.41(+3.21%) |
May 02, 2007 | 43.27 | 44.31 | 43.27 | 43.94 | 6,102,420 | +0.57(+1.31%) |
May 01, 2007 | 42.95 | 43.68 | 42.95 | 43.37 | 6,059,890 | +0.20(+0.46%) |
Apr 30, 2007 | 43.80 | 44.15 | 43.17 | 43.17 | 7,784,727 | -0.57(-1.30%) |
Apr 27, 2007 | 43.32 | 44.34 | 42.52 | 43.74 | 7,092,459 | +0.48(+1.11%) |
Apr 26, 2007 | 44.99 | 45.12 | 42.92 | 43.26 | 11,415,875 | -1.49(-3.33%) |
Apr 25, 2007 | 44.80 | 45.20 | 44.15 | 44.75 | 6,569,189 | +0.11(+0.25%) |
Apr 24, 2007 | 44.70 | 45.21 | 44.47 | 44.64 | 5,426,100 | -0.39(-0.87%) |
Apr 23, 2007 | 45.02 | 45.50 | 44.80 | 45.03 | 5,368,080 | -0.01(-0.02%) |
Apr 20, 2007 | 45.73 | 45.75 | 44.78 | 45.04 | 6,958,531 | +0.10(+0.22%) |
Apr 19, 2007 | 44.43 | 45.69 | 44.02 | 44.94 | 10,942,265 | +0.38(+0.85%) |
Apr 18, 2007 | 44.11 | 46.23 | 44.00 | 44.56 | 25,784,020 | +1.23(+2.84%) |
Apr 17, 2007 | 43.22 | 43.37 | 42.90 | 43.33 | 5,966,011 | +0.00(+0.00%) |
Apr 16, 2007 | 42.35 | 43.34 | 42.35 | 43.33 | 10,137,137 | +0.87(+2.05%) |
Apr 13, 2007 | 43.80 | 43.80 | 41.98 | 42.46 | 10,880,108 | -0.68(-1.58%) |
Apr 12, 2007 | 41.84 | 44.00 | 41.42 | 43.14 | 11,937,158 | +1.42(+3.40%) |
Apr 11, 2007 | 42.00 | 42.11 | 41.45 | 41.72 | 9,079,925 | -0.24(-0.57%) |
Apr 10, 2007 | 41.25 | 42.20 | 41.24 | 41.96 | 7,870,727 | +0.10(+0.24%) |
Apr 09, 2007 | 42.49 | 43.78 | 41.80 | 41.86 | 12,433,900 | +0.90(+2.20%) |
Apr 05, 2007 | 39.50 | 41.15 | 39.36 | 40.96 | 11,345,724 | +0.23(+0.56%) |
Apr 04, 2007 | 41.17 | 41.30 | 40.64 | 40.73 | 6,922,005 | -0.46(-1.12%) |
Apr 03, 2007 | 41.00 | 41.35 | 40.68 | 41.19 | 9,490,500 | +0.71(+1.75%) |
Apr 02, 2007 | 39.83 | 40.52 | 39.68 | 40.48 | 6,087,300 | +0.43(+1.07%) |
Mar 30, 2007 | 39.91 | 40.57 | 39.25 | 40.05 | 9,775,456 | +0.14(+0.35%) |
Mar 29, 2007 | 39.60 | 40.18 | 39.27 | 39.91 | 9,985,500 | +1.06(+2.73%) |
Mar 28, 2007 | 38.56 | 39.09 | 38.35 | 38.85 | 9,062,679 | -0.23(-0.59%) |
Mar 27, 2007 | 40.02 | 40.06 | 39.00 | 39.08 | 7,657,784 | -1.01(-2.52%) |
Mar 26, 2007 | 41.17 | 41.23 | 39.83 | 40.09 | 10,575,900 | -1.56(-3.75%) |
Mar 23, 2007 | 37.74 | 42.10 | 37.74 | 41.65 | 12,305,900 | +1.77(+4.44%) |
Mar 22, 2007 | 39.95 | 40.14 | 39.48 | 39.88 | 5,887,600 | -0.18(-0.45%) |
Mar 21, 2007 | 39.70 | 40.17 | 39.69 | 40.06 | 5,445,200 | +0.04(+0.10%) |
Mar 20, 2007 | 39.65 | 40.25 | 39.48 | 40.02 | 5,535,600 | +0.07(+0.18%) |
Mar 19, 2007 | 38.50 | 40.07 | 38.26 | 39.95 | 9,252,000 | -0.16(-0.40%) |
Mar 16, 2007 | 38.35 | 40.43 | 37.28 | 40.11 | 15,307,043 | +2.33(+6.17%) |
Mar 15, 2007 | 36.77 | 37.95 | 36.63 | 37.78 | 4,991,500 | +1.04(+2.83%) |
Mar 14, 2007 | 37.02 | 37.45 | 35.70 | 36.74 | 5,500,300 | -0.36(-0.97%) |
Mar 13, 2007 | 37.75 | 37.87 | 36.99 | 37.10 | 4,393,100 | -0.65(-1.72%) |
Mar 12, 2007 | 37.77 | 38.09 | 37.49 | 37.75 | 6,217,400 | -0.10(-0.26%) |
Mar 09, 2007 | 37.90 | 38.25 | 37.62 | 37.85 | 6,262,100 | +0.17(+0.45%) |
Mar 08, 2007 | 37.30 | 37.83 | 37.26 | 37.68 | 6,974,400 | +0.68(+1.84%) |
Mar 07, 2007 | 36.30 | 37.24 | 36.30 | 37.00 | 12,281,700 | +0.69(+1.90%) |
Mar 06, 2007 | 36.75 | 36.80 | 36.20 | 36.31 | 8,925,200 | +0.83(+2.34%) |
Mar 05, 2007 | 35.70 | 36.33 | 35.46 | 35.48 | 5,281,401 | -0.69(-1.91%) |
Mar 02, 2007 | 36.65 | 37.18 | 36.06 | 36.17 | 6,669,100 | -0.64(-1.74%) |