Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.15 | 41.20 | 40.76 | 41.10 | 1,861,143 | -0.01(-0.02%) |
May 30, 2007 | 41.05 | 41.16 | 40.46 | 41.11 | 2,375,247 | -0.08(-0.19%) |
May 29, 2007 | 40.38 | 41.28 | 40.26 | 41.19 | 3,096,681 | +0.76(+1.88%) |
May 25, 2007 | 40.50 | 40.60 | 40.21 | 40.43 | 2,052,213 | -0.06(-0.15%) |
May 24, 2007 | 40.47 | 40.88 | 40.22 | 40.49 | 2,953,141 | +0.12(+0.30%) |
May 23, 2007 | 40.57 | 40.99 | 40.37 | 40.37 | 2,703,019 | -0.19(-0.47%) |
May 22, 2007 | 39.76 | 41.00 | 39.67 | 40.56 | 3,957,943 | +0.70(+1.76%) |
May 21, 2007 | 39.74 | 40.00 | 38.98 | 39.86 | 3,078,889 | +0.12(+0.30%) |
May 18, 2007 | 39.50 | 39.90 | 39.45 | 39.74 | 3,526,099 | +0.21(+0.53%) |
May 17, 2007 | 39.78 | 39.85 | 38.82 | 39.53 | 4,456,809 | -0.29(-0.73%) |
May 16, 2007 | 39.09 | 39.96 | 38.84 | 39.82 | 5,986,975 | +1.00(+2.58%) |
May 15, 2007 | 39.35 | 39.35 | 38.38 | 38.82 | 9,131,254 | -0.53(-1.35%) |
May 14, 2007 | 40.77 | 40.77 | 39.21 | 39.35 | 10,413,939 | -1.62(-3.95%) |
May 11, 2007 | 41.24 | 41.51 | 40.56 | 40.97 | 10,217,104 | -0.18(-0.44%) |
May 10, 2007 | 40.47 | 41.58 | 40.00 | 41.15 | 28,285,248 | -4.65(-10.15%) |
May 09, 2007 | 45.75 | 46.49 | 45.53 | 45.80 | 5,123,101 | +0.10(+0.22%) |
May 08, 2007 | 45.17 | 46.41 | 45.05 | 45.70 | 2,288,468 | +0.52(+1.15%) |
May 07, 2007 | 45.31 | 45.46 | 45.05 | 45.18 | 1,680,028 | -0.07(-0.15%) |
May 04, 2007 | 45.30 | 45.95 | 45.02 | 45.25 | 2,325,352 | -0.06(-0.13%) |
May 03, 2007 | 45.90 | 46.16 | 45.07 | 45.31 | 3,363,407 | -0.33(-0.72%) |
May 02, 2007 | 45.99 | 46.07 | 45.41 | 45.64 | 3,263,931 | -0.20(-0.44%) |
May 01, 2007 | 46.80 | 46.89 | 45.77 | 45.84 | 2,578,098 | -0.95(-2.04%) |
Apr 30, 2007 | 47.83 | 47.90 | 46.76 | 46.79 | 1,477,329 | -0.72(-1.52%) |
Apr 27, 2007 | 47.29 | 47.65 | 46.90 | 47.51 | 1,103,776 | +0.10(+0.21%) |
Apr 26, 2007 | 47.90 | 47.98 | 47.25 | 47.41 | 1,812,105 | -0.50(-1.04%) |
Apr 25, 2007 | 47.79 | 48.06 | 47.21 | 47.91 | 2,262,792 | +0.12(+0.25%) |
Apr 24, 2007 | 47.53 | 47.85 | 47.03 | 47.79 | 2,888,837 | +0.02(+0.04%) |
Apr 23, 2007 | 46.23 | 47.99 | 46.00 | 47.77 | 4,343,919 | +1.86(+4.05%) |
Apr 20, 2007 | 45.72 | 46.04 | 45.12 | 45.91 | 3,204,820 | +0.66(+1.46%) |
Apr 19, 2007 | 45.13 | 45.55 | 44.57 | 45.25 | 1,694,670 | +0.11(+0.24%) |
Apr 18, 2007 | 44.84 | 45.34 | 44.71 | 45.14 | 1,595,618 | +0.12(+0.27%) |
Apr 17, 2007 | 44.80 | 45.12 | 44.69 | 45.02 | 1,300,727 | +0.43(+0.96%) |
Apr 16, 2007 | 44.55 | 44.87 | 44.37 | 44.59 | 1,304,938 | +0.25(+0.56%) |
Apr 13, 2007 | 44.26 | 44.61 | 43.92 | 44.34 | 2,070,538 | +0.17(+0.38%) |
Apr 12, 2007 | 44.21 | 44.50 | 43.82 | 44.17 | 1,642,037 | +0.04(+0.09%) |
Apr 11, 2007 | 45.00 | 45.10 | 44.01 | 44.13 | 2,151,794 | -0.82(-1.82%) |
Apr 10, 2007 | 44.80 | 45.17 | 44.76 | 44.95 | 1,626,342 | +0.14(+0.31%) |
Apr 09, 2007 | 45.76 | 45.76 | 44.75 | 44.81 | 1,879,265 | -0.57(-1.26%) |
Apr 05, 2007 | 45.09 | 45.49 | 45.01 | 45.38 | 1,133,701 | +0.29(+0.64%) |
Apr 04, 2007 | 45.38 | 45.53 | 44.91 | 45.09 | 1,605,163 | -0.51(-1.12%) |
Apr 03, 2007 | 45.34 | 45.90 | 45.21 | 45.60 | 2,043,748 | +0.59(+1.31%) |
Apr 02, 2007 | 45.03 | 45.70 | 44.45 | 45.01 | 2,150,434 | +0.16(+0.36%) |
Mar 30, 2007 | 44.39 | 45.25 | 44.32 | 44.85 | 2,123,120 | +0.59(+1.33%) |
Mar 29, 2007 | 44.66 | 44.75 | 43.97 | 44.26 | 2,170,611 | -0.17(-0.38%) |
Mar 28, 2007 | 44.75 | 45.04 | 44.34 | 44.43 | 2,343,831 | -0.51(-1.13%) |
Mar 27, 2007 | 45.10 | 45.84 | 44.91 | 44.94 | 2,997,476 | -0.43(-0.95%) |
Mar 26, 2007 | 44.82 | 45.55 | 44.41 | 45.37 | 2,480,133 | +0.35(+0.78%) |
Mar 23, 2007 | 44.01 | 45.72 | 44.01 | 45.02 | 3,849,048 | +1.08(+2.46%) |
Mar 22, 2007 | 44.45 | 44.50 | 43.77 | 43.94 | 2,271,839 | -0.25(-0.57%) |
Mar 21, 2007 | 44.34 | 44.49 | 43.81 | 44.19 | 2,279,393 | -0.13(-0.29%) |
Mar 20, 2007 | 44.20 | 44.71 | 44.12 | 44.32 | 2,169,597 | +0.25(+0.57%) |
Mar 19, 2007 | 44.47 | 44.88 | 43.91 | 44.07 | 2,365,089 | -0.15(-0.34%) |
Mar 16, 2007 | 44.49 | 44.61 | 43.47 | 44.22 | 3,678,418 | -0.23(-0.52%) |
Mar 15, 2007 | 44.15 | 44.74 | 44.10 | 44.45 | 1,895,840 | +0.25(+0.57%) |
Mar 14, 2007 | 44.14 | 44.62 | 43.40 | 44.20 | 3,274,416 | -0.38(-0.85%) |
Mar 13, 2007 | 45.51 | 45.82 | 44.29 | 44.58 | 3,221,702 | -0.93(-2.04%) |
Mar 12, 2007 | 45.86 | 46.20 | 45.27 | 45.51 | 1,904,856 | -0.51(-1.11%) |
Mar 09, 2007 | 46.94 | 46.94 | 45.68 | 46.02 | 1,665,365 | -0.22(-0.48%) |
Mar 08, 2007 | 46.94 | 47.12 | 46.12 | 46.24 | 2,191,552 | +0.12(+0.26%) |
Mar 07, 2007 | 46.70 | 47.10 | 46.03 | 46.12 | 2,291,591 | -0.97(-2.06%) |
Mar 06, 2007 | 47.06 | 47.46 | 46.30 | 47.09 | 2,554,614 | +0.71(+1.54%) |
Mar 05, 2007 | 45.77 | 46.93 | 45.68 | 46.38 | 3,527,666 | +0.15(+0.32%) |
Mar 02, 2007 | 46.91 | 47.20 | 45.96 | 46.23 | 2,945,556 | -0.72(-1.53%) |