Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.95 | 44.92 | 43.65 | 44.06 | 8,689,838 | +0.84(+1.94%) |
May 30, 2007 | 42.47 | 43.22 | 42.20 | 43.22 | 4,590,120 | +0.35(+0.82%) |
May 29, 2007 | 42.34 | 43.26 | 42.34 | 42.87 | 5,429,815 | +0.49(+1.16%) |
May 25, 2007 | 42.22 | 42.59 | 42.08 | 42.38 | 3,632,963 | +0.39(+0.93%) |
May 24, 2007 | 43.35 | 43.40 | 41.68 | 41.99 | 7,227,197 | -1.24(-2.87%) |
May 23, 2007 | 43.60 | 43.80 | 43.15 | 43.23 | 4,334,060 | -0.36(-0.83%) |
May 22, 2007 | 43.21 | 44.00 | 43.21 | 43.59 | 5,496,539 | +0.34(+0.79%) |
May 21, 2007 | 43.94 | 44.00 | 43.03 | 43.25 | 6,711,069 | -0.34(-0.78%) |
May 18, 2007 | 42.55 | 43.62 | 42.37 | 43.59 | 9,544,161 | +1.17(+2.76%) |
May 17, 2007 | 42.12 | 42.89 | 41.73 | 42.42 | 8,935,835 | +0.13(+0.31%) |
May 16, 2007 | 41.74 | 42.29 | 41.61 | 42.29 | 7,158,841 | +0.92(+2.22%) |
May 15, 2007 | 41.98 | 42.23 | 41.11 | 41.37 | 6,743,700 | -0.44(-1.05%) |
May 14, 2007 | 41.75 | 42.47 | 41.38 | 41.81 | 8,099,791 | +0.11(+0.26%) |
May 11, 2007 | 40.91 | 41.83 | 40.67 | 41.70 | 9,769,459 | +1.04(+2.56%) |
May 10, 2007 | 41.10 | 41.56 | 40.58 | 40.66 | 7,097,936 | -0.60(-1.45%) |
May 09, 2007 | 41.20 | 41.46 | 40.80 | 41.26 | 8,179,439 | -0.11(-0.27%) |
May 08, 2007 | 41.51 | 41.58 | 40.91 | 41.37 | 6,516,550 | +0.06(+0.15%) |
May 07, 2007 | 41.33 | 41.59 | 41.01 | 41.31 | 3,836,207 | -0.02(-0.05%) |
May 04, 2007 | 41.50 | 41.70 | 41.06 | 41.33 | 3,554,418 | +0.13(+0.32%) |
May 03, 2007 | 41.60 | 41.75 | 41.09 | 41.20 | 4,452,510 | -0.31(-0.75%) |
May 02, 2007 | 41.65 | 41.85 | 41.44 | 41.51 | 5,276,152 | -0.22(-0.53%) |
May 01, 2007 | 41.67 | 41.87 | 40.82 | 41.73 | 5,909,311 | +0.17(+0.41%) |
Apr 30, 2007 | 42.75 | 42.97 | 41.56 | 41.56 | 6,962,281 | -1.33(-3.10%) |
Apr 27, 2007 | 43.02 | 43.66 | 42.49 | 42.89 | 5,435,799 | -0.37(-0.86%) |
Apr 26, 2007 | 42.54 | 43.55 | 42.39 | 43.26 | 8,179,078 | +0.55(+1.29%) |
Apr 25, 2007 | 42.65 | 42.83 | 42.16 | 42.71 | 4,254,795 | +0.21(+0.49%) |
Apr 24, 2007 | 42.23 | 42.73 | 42.02 | 42.50 | 4,745,978 | +0.34(+0.81%) |
Apr 23, 2007 | 42.19 | 42.40 | 42.02 | 42.16 | 4,665,825 | +0.02(+0.05%) |
Apr 20, 2007 | 42.94 | 43.00 | 42.00 | 42.14 | 8,027,205 | -0.25(-0.59%) |
Apr 19, 2007 | 42.66 | 42.78 | 42.10 | 42.39 | 4,728,946 | -0.58(-1.35%) |
Apr 18, 2007 | 42.83 | 43.08 | 42.37 | 42.97 | 5,553,409 | -0.03(-0.07%) |
Apr 17, 2007 | 42.53 | 43.01 | 41.88 | 43.00 | 6,450,025 | +0.60(+1.42%) |
Apr 16, 2007 | 42.83 | 42.90 | 42.23 | 42.40 | 7,416,285 | +0.76(+1.83%) |
Apr 13, 2007 | 42.20 | 42.20 | 41.17 | 41.64 | 7,802,432 | -0.76(-1.79%) |
Apr 12, 2007 | 42.11 | 42.49 | 41.86 | 42.40 | 3,639,300 | +0.30(+0.71%) |
Apr 11, 2007 | 42.85 | 43.00 | 41.88 | 42.10 | 4,712,051 | -0.90(-2.09%) |
Apr 10, 2007 | 42.64 | 43.06 | 42.60 | 43.00 | 4,019,973 | +0.30(+0.70%) |
Apr 09, 2007 | 42.75 | 42.96 | 42.34 | 42.70 | 3,474,308 | +0.09(+0.21%) |
Apr 05, 2007 | 42.69 | 42.88 | 42.08 | 42.61 | 4,784,134 | -0.09(-0.21%) |
Apr 04, 2007 | 42.11 | 42.70 | 42.10 | 42.70 | 4,522,046 | +0.35(+0.83%) |
Apr 03, 2007 | 42.06 | 42.66 | 41.90 | 42.35 | 7,131,337 | +0.70(+1.68%) |
Apr 02, 2007 | 41.56 | 41.92 | 41.03 | 41.65 | 5,393,715 | -0.05(-0.12%) |
Mar 30, 2007 | 41.37 | 41.77 | 40.89 | 41.70 | 5,511,676 | +0.17(+0.41%) |
Mar 29, 2007 | 42.21 | 42.21 | 40.78 | 41.53 | 8,960,207 | -0.05(-0.12%) |
Mar 28, 2007 | 42.60 | 42.79 | 41.55 | 41.58 | 11,662,318 | -1.32(-3.08%) |
Mar 27, 2007 | 43.54 | 43.95 | 42.69 | 42.90 | 7,792,637 | -0.26(-0.60%) |
Mar 26, 2007 | 42.94 | 43.31 | 42.14 | 43.16 | 6,614,484 | +0.37(+0.86%) |
Mar 23, 2007 | 43.00 | 43.09 | 42.56 | 42.79 | 6,467,327 | -0.07(-0.16%) |
Mar 22, 2007 | 42.88 | 43.10 | 42.62 | 42.86 | 10,115,907 | -0.44(-1.02%) |
Mar 21, 2007 | 42.60 | 43.30 | 42.03 | 43.30 | 18,238,548 | +2.56(+6.28%) |
Mar 20, 2007 | 40.40 | 41.12 | 40.02 | 40.74 | 8,560,205 | +0.50(+1.24%) |
Mar 19, 2007 | 39.80 | 40.57 | 39.60 | 40.24 | 4,909,812 | +1.07(+2.73%) |
Mar 16, 2007 | 38.64 | 39.56 | 38.20 | 39.17 | 7,533,710 | +0.55(+1.42%) |
Mar 15, 2007 | 39.25 | 39.52 | 38.57 | 38.62 | 5,087,647 | -0.68(-1.73%) |
Mar 14, 2007 | 38.57 | 39.31 | 38.40 | 39.30 | 4,359,460 | +0.65(+1.68%) |
Mar 13, 2007 | 39.64 | 39.60 | 38.65 | 38.65 | 5,787,472 | -0.99(-2.50%) |
Mar 12, 2007 | 39.43 | 39.70 | 39.00 | 39.64 | 3,393,099 | +0.47(+1.20%) |
Mar 09, 2007 | 39.47 | 39.48 | 38.90 | 39.17 | 3,252,691 | +0.09(+0.23%) |
Mar 08, 2007 | 39.20 | 39.35 | 38.96 | 39.08 | 4,564,525 | +0.34(+0.88%) |
Mar 07, 2007 | 38.70 | 39.27 | 38.58 | 38.74 | 4,392,817 | -0.30(-0.77%) |
Mar 06, 2007 | 39.05 | 39.40 | 38.58 | 39.04 | 6,103,469 | +0.52(+1.34%) |
Mar 05, 2007 | 38.40 | 39.40 | 38.30 | 38.52 | 5,132,175 | -0.14(-0.36%) |
Mar 02, 2007 | 38.80 | 39.83 | 38.65 | 38.66 | 6,431,660 | -0.60(-1.53%) |