Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.09 | 44.55 | 43.90 | 44.11 | 9,071,266 | +0.16(+0.37%) |
May 30, 2007 | 43.80 | 44.21 | 43.68 | 43.95 | 5,297,966 | +0.00(+0.00%) |
May 29, 2007 | 43.81 | 44.13 | 43.81 | 43.95 | 6,369,254 | +0.13(+0.29%) |
May 25, 2007 | 43.97 | 43.98 | 43.51 | 43.82 | 6,096,199 | +0.16(+0.37%) |
May 24, 2007 | 43.49 | 43.84 | 43.22 | 43.66 | 10,601,584 | +0.23(+0.52%) |
May 23, 2007 | 43.40 | 43.69 | 43.18 | 43.43 | 8,345,097 | +0.03(+0.07%) |
May 22, 2007 | 43.15 | 43.77 | 42.97 | 43.40 | 8,264,053 | +0.31(+0.73%) |
May 21, 2007 | 43.04 | 43.69 | 42.78 | 43.09 | 8,502,716 | +0.02(+0.06%) |
May 18, 2007 | 43.27 | 43.33 | 42.80 | 43.06 | 7,353,793 | -0.14(-0.34%) |
May 17, 2007 | 43.14 | 43.49 | 42.87 | 43.21 | 6,235,751 | -0.12(-0.28%) |
May 16, 2007 | 42.56 | 43.35 | 42.35 | 43.33 | 8,502,281 | +0.90(+2.13%) |
May 15, 2007 | 42.24 | 42.80 | 42.30 | 42.43 | 8,234,702 | -0.12(-0.28%) |
May 14, 2007 | 43.06 | 43.08 | 42.51 | 42.55 | 7,305,792 | -0.61(-1.42%) |
May 11, 2007 | 42.71 | 43.33 | 42.57 | 43.16 | 9,239,332 | +0.46(+1.08%) |
May 10, 2007 | 42.49 | 43.15 | 41.88 | 42.70 | 5,936,122 | -0.06(-0.13%) |
May 09, 2007 | 42.55 | 43.09 | 42.48 | 42.76 | 8,618,957 | -0.02(-0.04%) |
May 08, 2007 | 42.68 | 42.89 | 42.51 | 42.77 | 10,697,493 | -0.11(-0.26%) |
May 07, 2007 | 43.39 | 43.43 | 42.81 | 42.89 | 10,036,950 | -0.26(-0.60%) |
May 04, 2007 | 42.81 | 43.36 | 42.68 | 43.14 | 7,449,848 | +0.31(+0.71%) |
May 03, 2007 | 43.45 | 43.49 | 42.68 | 42.84 | 9,470,216 | -0.48(-1.12%) |
May 02, 2007 | 42.77 | 43.45 | 42.46 | 43.32 | 9,114,875 | +0.84(+1.97%) |
May 01, 2007 | 42.62 | 42.68 | 42.23 | 42.48 | 11,339,810 | -0.25(-0.58%) |
Apr 30, 2007 | 43.14 | 43.14 | 42.48 | 42.73 | 9,180,725 | -0.07(-0.17%) |
Apr 27, 2007 | 42.46 | 42.89 | 42.46 | 42.81 | 7,860,675 | +0.35(+0.83%) |
Apr 26, 2007 | 42.77 | 43.18 | 42.02 | 42.45 | 17,976,106 | -0.19(-0.43%) |
Apr 25, 2007 | 42.89 | 43.41 | 42.15 | 42.64 | 17,912,386 | -1.04(-2.38%) |
Apr 24, 2007 | 43.41 | 43.79 | 42.97 | 43.68 | 11,658,924 | +0.23(+0.52%) |
Apr 23, 2007 | 42.85 | 43.51 | 42.68 | 43.45 | 9,766,163 | +0.60(+1.41%) |
Apr 20, 2007 | 42.27 | 43.37 | 41.97 | 42.85 | 17,024,300 | +0.93(+2.21%) |
Apr 19, 2007 | 41.48 | 42.27 | 41.28 | 41.92 | 24,751,038 | -1.74(-3.98%) |
Apr 18, 2007 | 43.67 | 44.26 | 43.39 | 43.66 | 9,159,488 | -0.33(-0.75%) |
Apr 17, 2007 | 44.13 | 44.42 | 43.56 | 43.99 | 15,473,810 | +0.62(+1.43%) |
Apr 16, 2007 | 42.65 | 43.37 | 42.48 | 43.37 | 8,035,042 | +0.72(+1.70%) |
Apr 13, 2007 | 42.97 | 42.97 | 42.04 | 42.64 | 8,625,708 | -0.14(-0.32%) |
Apr 12, 2007 | 42.61 | 42.97 | 42.49 | 42.78 | 6,476,447 | -0.02(-0.04%) |
Apr 11, 2007 | 43.39 | 43.66 | 42.60 | 42.80 | 12,739,018 | -0.89(-2.03%) |
Apr 10, 2007 | 44.17 | 44.37 | 43.42 | 43.68 | 10,324,129 | -0.52(-1.17%) |
Apr 09, 2007 | 44.42 | 44.60 | 44.14 | 44.20 | 10,056,221 | -0.36(-0.81%) |
Apr 05, 2007 | 44.15 | 45.02 | 44.07 | 44.56 | 11,229,295 | +0.22(+0.49%) |
Apr 04, 2007 | 43.98 | 44.62 | 43.81 | 44.34 | 10,808,917 | +0.36(+0.82%) |
Apr 03, 2007 | 43.55 | 44.17 | 43.49 | 43.98 | 11,209,370 | +0.71(+1.64%) |
Apr 02, 2007 | 43.01 | 43.45 | 42.79 | 43.27 | 10,965,614 | +0.61(+1.43%) |
Mar 30, 2007 | 42.56 | 42.87 | 42.30 | 42.66 | 10,810,158 | +0.10(+0.25%) |
Mar 29, 2007 | 43.28 | 43.28 | 42.16 | 42.56 | 32,745,450 | -1.59(-3.59%) |
Mar 28, 2007 | 45.08 | 45.70 | 43.97 | 44.14 | 15,466,267 | -0.84(-1.86%) |
Mar 27, 2007 | 45.10 | 45.59 | 44.21 | 44.98 | 18,833,282 | -0.83(-1.81%) |
Mar 26, 2007 | 45.48 | 45.99 | 45.26 | 45.81 | 12,030,419 | +0.30(+0.65%) |
Mar 23, 2007 | 44.67 | 45.70 | 44.51 | 45.51 | 10,770,301 | +0.66(+1.47%) |
Mar 22, 2007 | 0.1611 | 45.29 | 44.01 | 44.85 | 15,954,311 | +0.53(+1.20%) |
Mar 21, 2007 | 43.53 | 44.41 | 42.93 | 44.32 | 16,256,607 | +0.75(+1.72%) |
Mar 20, 2007 | 43.73 | 44.22 | 43.39 | 43.57 | 11,279,328 | -0.16(-0.37%) |
Mar 19, 2007 | 43.12 | 43.91 | 42.95 | 43.73 | 9,597,799 | +0.94(+2.20%) |
Mar 16, 2007 | 43.74 | 44.00 | 42.60 | 42.79 | 15,428,272 | -0.74(-1.70%) |
Mar 15, 2007 | 42.98 | 43.68 | 42.83 | 43.53 | 8,080,985 | +0.55(+1.27%) |
Mar 14, 2007 | 42.60 | 43.45 | 42.47 | 42.98 | 10,677,176 | +0.30(+0.70%) |
Mar 13, 2007 | 42.90 | 43.51 | 42.66 | 42.68 | 12,788,871 | -0.22(-0.51%) |
Mar 12, 2007 | 42.60 | 43.18 | 42.42 | 42.90 | 8,562,005 | +0.22(+0.51%) |
Mar 09, 2007 | 43.09 | 43.33 | 42.56 | 42.68 | 5,942,594 | -0.27(-0.62%) |
Mar 08, 2007 | 43.63 | 43.69 | 42.77 | 42.95 | 7,496,659 | -0.38(-0.87%) |
Mar 07, 2007 | 43.34 | 43.49 | 42.77 | 43.33 | 8,175,475 | -0.14(-0.33%) |
Mar 06, 2007 | 43.82 | 43.89 | 43.12 | 43.47 | 16,490,886 | +0.82(+1.93%) |
Mar 05, 2007 | 43.41 | 44.17 | 42.63 | 42.65 | 11,620,591 | -0.98(-2.25%) |
Mar 02, 2007 | 43.48 | 44.36 | 42.68 | 43.64 | 16,359,767 | +1.16(+2.73%) |