Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.49 | 44.86 | 44.27 | 44.67 | 1,069,406 | +0.19(+0.42%) |
May 30, 2007 | 44.31 | 44.55 | 44.10 | 44.48 | 586,276 | +0.17(+0.37%) |
May 29, 2007 | 44.38 | 44.62 | 44.25 | 44.31 | 606,650 | -0.08(-0.17%) |
May 25, 2007 | 44.10 | 44.39 | 44.10 | 44.39 | 429,625 | +0.29(+0.66%) |
May 24, 2007 | 44.68 | 44.78 | 44.10 | 44.10 | 705,262 | -0.69(-1.54%) |
May 23, 2007 | 45.02 | 45.13 | 44.71 | 44.79 | 433,836 | -0.23(-0.50%) |
May 22, 2007 | 45.14 | 45.25 | 44.95 | 45.01 | 572,435 | -0.13(-0.28%) |
May 21, 2007 | 45.12 | 45.38 | 45.08 | 45.14 | 565,837 | -0.05(-0.12%) |
May 18, 2007 | 45.31 | 45.46 | 45.12 | 45.19 | 605,857 | -0.06(-0.13%) |
May 17, 2007 | 45.01 | 45.37 | 45.01 | 45.25 | 756,636 | -0.12(-0.26%) |
May 16, 2007 | 45.31 | 45.55 | 45.24 | 45.37 | 728,336 | +0.17(+0.37%) |
May 15, 2007 | 45.27 | 45.70 | 45.14 | 45.21 | 744,258 | +0.08(+0.18%) |
May 14, 2007 | 45.39 | 45.59 | 45.04 | 45.13 | 655,273 | -0.26(-0.58%) |
May 11, 2007 | 45.02 | 45.43 | 45.00 | 45.39 | 634,456 | +0.38(+0.83%) |
May 10, 2007 | 45.83 | 45.83 | 45.01 | 45.01 | 821,985 | -0.71(-1.54%) |
May 09, 2007 | 45.49 | 46.03 | 45.40 | 45.72 | 918,345 | +0.23(+0.51%) |
May 08, 2007 | 45.57 | 46.68 | 45.46 | 45.49 | 1,402,273 | -0.07(-0.15%) |
May 07, 2007 | 44.59 | 45.57 | 44.59 | 45.55 | 780,146 | +0.75(+1.68%) |
May 04, 2007 | 45.27 | 45.31 | 44.72 | 44.80 | 965,992 | -0.47(-1.03%) |
May 03, 2007 | 44.49 | 45.49 | 44.49 | 45.27 | 4,000,391 | +1.53(+3.50%) |
May 02, 2007 | 43.26 | 43.86 | 43.20 | 43.74 | 1,362,079 | +0.59(+1.38%) |
May 01, 2007 | 44.37 | 44.37 | 42.83 | 43.14 | 1,538,790 | -0.08(-0.19%) |
Apr 30, 2007 | 43.54 | 43.87 | 43.21 | 43.23 | 899,579 | -0.28(-0.64%) |
Apr 27, 2007 | 43.68 | 43.80 | 43.47 | 43.50 | 695,940 | -0.28(-0.63%) |
Apr 26, 2007 | 43.92 | 44.15 | 43.76 | 43.78 | 531,176 | -0.26(-0.60%) |
Apr 25, 2007 | 44.03 | 44.21 | 43.80 | 44.04 | 914,086 | +0.01(+0.03%) |
Apr 24, 2007 | 43.83 | 44.24 | 43.30 | 44.03 | 1,226,860 | +0.50(+1.14%) |
Apr 23, 2007 | 43.78 | 44.28 | 43.43 | 43.53 | 940,976 | -0.24(-0.55%) |
Apr 20, 2007 | 43.79 | 44.01 | 43.47 | 43.77 | 1,055,564 | +0.36(+0.83%) |
Apr 19, 2007 | 44.71 | 44.71 | 43.08 | 43.41 | 813,866 | +0.11(+0.24%) |
Apr 18, 2007 | 42.64 | 43.35 | 42.56 | 43.31 | 991,945 | +0.44(+1.02%) |
Apr 17, 2007 | 42.69 | 42.93 | 42.69 | 42.87 | 1,388,697 | +0.13(+0.30%) |
Apr 16, 2007 | 68.34 | 68.34 | 42.23 | 42.74 | 830,902 | +0.63(+1.50%) |
Apr 13, 2007 | 41.78 | 42.24 | 41.78 | 42.11 | 731,881 | +0.15(+0.36%) |
Apr 12, 2007 | 42.01 | 42.05 | 41.62 | 41.96 | 1,493,043 | -0.08(-0.18%) |
Apr 11, 2007 | 41.28 | 42.23 | 41.28 | 42.04 | 884,938 | +0.09(+0.21%) |
Apr 10, 2007 | 41.89 | 41.99 | 41.81 | 41.95 | 1,764,420 | +0.06(+0.14%) |
Apr 09, 2007 | 43.12 | 43.42 | 41.59 | 41.89 | 23,478,494 | -0.94(-2.19%) |
Apr 05, 2007 | 42.02 | 43.15 | 41.98 | 42.83 | 3,357,550 | +0.85(+2.02%) |
Apr 04, 2007 | 42.39 | 42.45 | 41.65 | 41.98 | 2,293,467 | -0.25(-0.59%) |
Apr 03, 2007 | 41.96 | 42.45 | 41.84 | 42.23 | 4,316,222 | +1.68(+4.13%) |
Apr 02, 2007 | 40.48 | 40.68 | 40.33 | 40.55 | 408,330 | +0.26(+0.63%) |
Mar 30, 2007 | 40.26 | 40.68 | 40.20 | 40.30 | 575,895 | -0.09(-0.22%) |
Mar 29, 2007 | 40.50 | 40.53 | 39.93 | 40.39 | 630,464 | +0.43(+1.07%) |
Mar 28, 2007 | 40.42 | 40.55 | 39.81 | 39.96 | 674,957 | -0.49(-1.21%) |
Mar 27, 2007 | 40.27 | 40.54 | 40.13 | 40.45 | 1,101,748 | -0.02(-0.04%) |
Mar 26, 2007 | 40.63 | 40.69 | 40.08 | 40.46 | 729,086 | +0.01(+0.02%) |
Mar 23, 2007 | 40.41 | 40.83 | 40.39 | 40.45 | 709,122 | +0.07(+0.17%) |
Mar 22, 2007 | 40.72 | 40.90 | 40.37 | 40.39 | 924,342 | -0.52(-1.27%) |
Mar 21, 2007 | 40.69 | 41.14 | 40.33 | 40.90 | 918,079 | +0.22(+0.54%) |
Mar 20, 2007 | 40.27 | 40.73 | 40.27 | 40.69 | 663,737 | +0.30(+0.74%) |
Mar 19, 2007 | 39.60 | 40.54 | 39.60 | 40.39 | 990,348 | +0.93(+2.36%) |
Mar 16, 2007 | 39.59 | 39.75 | 39.26 | 39.45 | 513,474 | -0.20(-0.51%) |
Mar 15, 2007 | 39.37 | 40.03 | 39.37 | 39.66 | 508,284 | +0.20(+0.51%) |
Mar 14, 2007 | 39.57 | 39.69 | 39.26 | 39.45 | 1,167,097 | -0.11(-0.28%) |
Mar 13, 2007 | 40.49 | 40.48 | 39.52 | 39.57 | 1,104,199 | -0.92(-2.28%) |
Mar 12, 2007 | 40.81 | 40.95 | 40.35 | 40.49 | 785,384 | +0.20(+0.50%) |
Mar 09, 2007 | 40.20 | 40.38 | 39.84 | 40.29 | 641,477 | +0.11(+0.26%) |
Mar 08, 2007 | 40.11 | 40.42 | 39.97 | 40.18 | 1,103,079 | +0.16(+0.39%) |
Mar 07, 2007 | 39.97 | 40.42 | 39.71 | 40.02 | 1,164,967 | +0.10(+0.24%) |
Mar 06, 2007 | 39.67 | 40.06 | 39.61 | 39.93 | 555,399 | +0.65(+1.66%) |
Mar 05, 2007 | 39.82 | 40.02 | 39.24 | 39.27 | 1,057,694 | -0.85(-2.12%) |
Mar 02, 2007 | 39.82 | 40.28 | 39.82 | 40.12 | 535,302 | -0.04(-0.09%) |