Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.03 | 44.04 | 43.73 | 43.81 | 178,824 | -0.11(-0.26%) |
May 30, 2007 | 43.71 | 43.94 | 43.55 | 43.92 | 163,989 | +0.20(+0.46%) |
May 29, 2007 | 43.79 | 43.87 | 43.59 | 43.72 | 125,498 | -0.01(-0.03%) |
May 25, 2007 | 43.67 | 43.73 | 43.50 | 43.73 | 183,369 | +0.10(+0.24%) |
May 24, 2007 | 43.98 | 44.14 | 43.53 | 43.63 | 207,292 | -0.34(-0.77%) |
May 23, 2007 | 44.07 | 44.23 | 43.97 | 43.97 | 389,191 | +0.04(+0.10%) |
May 22, 2007 | 43.96 | 44.16 | 43.78 | 43.92 | 771,567 | -0.10(-0.22%) |
May 21, 2007 | 44.01 | 44.13 | 43.88 | 44.02 | 430,623 | -0.06(-0.13%) |
May 18, 2007 | 44.03 | 44.17 | 44.01 | 44.07 | 155,703 | +0.12(+0.26%) |
May 17, 2007 | 43.96 | 44.03 | 43.80 | 43.96 | 77,651 | -0.02(-0.05%) |
May 16, 2007 | 43.46 | 44.00 | 43.66 | 43.98 | 189,249 | +0.53(+1.22%) |
May 15, 2007 | 43.51 | 43.86 | 43.45 | 43.45 | 272,113 | +0.01(+0.02%) |
May 14, 2007 | 43.77 | 43.77 | 43.32 | 43.44 | 125,899 | -0.33(-0.75%) |
May 11, 2007 | 43.58 | 43.83 | 43.54 | 43.77 | 433,296 | +0.30(+0.69%) |
May 10, 2007 | 43.99 | 43.99 | 43.46 | 43.47 | 237,364 | -0.64(-1.44%) |
May 09, 2007 | 43.81 | 44.17 | 43.79 | 44.11 | 126,166 | +0.35(+0.80%) |
May 08, 2007 | 43.81 | 43.92 | 43.71 | 43.76 | 289,621 | -0.20(-0.46%) |
May 07, 2007 | 43.99 | 44.04 | 43.87 | 43.96 | 19,513 | +0.14(+0.32%) |
May 04, 2007 | 43.90 | 43.94 | 43.75 | 43.82 | 361,392 | +0.13(+0.29%) |
May 03, 2007 | 43.64 | 43.77 | 43.52 | 43.69 | 40,763 | +0.23(+0.53%) |
May 02, 2007 | 43.40 | 43.59 | 43.38 | 43.46 | 137,393 | +0.09(+0.21%) |
May 01, 2007 | 43.40 | 43.46 | 43.03 | 43.37 | 374,356 | +0.22(+0.52%) |
Apr 30, 2007 | 43.60 | 43.72 | 43.14 | 43.14 | 918,449 | -0.42(-0.96%) |
Apr 27, 2007 | 43.50 | 43.66 | 43.36 | 43.56 | 89,412 | -0.10(-0.24%) |
Apr 26, 2007 | 43.64 | 43.79 | 43.42 | 43.67 | 87,006 | -0.01(-0.01%) |
Apr 25, 2007 | 43.34 | 43.70 | 43.28 | 43.67 | 82,061 | +0.54(+1.26%) |
Apr 24, 2007 | 43.26 | 43.32 | 42.95 | 43.13 | 563,205 | -0.18(-0.41%) |
Apr 23, 2007 | 43.70 | 43.70 | 43.25 | 43.31 | 399,081 | -0.34(-0.79%) |
Apr 20, 2007 | 43.75 | 43.75 | 43.48 | 43.65 | 2,453,698 | +0.11(+0.26%) |
Apr 19, 2007 | 43.35 | 43.67 | 43.21 | 43.54 | 506,938 | -0.04(-0.10%) |
Apr 18, 2007 | 43.10 | 43.73 | 43.10 | 43.58 | 562,804 | +0.64(+1.50%) |
Apr 17, 2007 | 42.99 | 43.15 | 42.90 | 42.94 | 682,020 | -0.02(-0.03%) |
Apr 16, 2007 | 42.39 | 43.17 | 42.39 | 42.96 | 976,453 | +0.82(+1.94%) |
Apr 13, 2007 | 41.80 | 42.17 | 41.80 | 42.14 | 848,149 | +0.27(+0.65%) |
Apr 12, 2007 | 41.88 | 41.88 | 41.64 | 41.87 | 42,367 | -0.05(-0.11%) |
Apr 11, 2007 | 42.24 | 42.24 | 41.85 | 41.92 | 135,522 | -0.34(-0.81%) |
Apr 10, 2007 | 42.12 | 42.29 | 42.12 | 42.26 | 44,238 | +0.16(+0.39%) |
Apr 09, 2007 | 42.23 | 42.27 | 42.00 | 42.09 | 406,699 | -0.17(-0.41%) |
Apr 05, 2007 | 42.10 | 42.27 | 41.98 | 42.27 | 76,314 | +0.14(+0.34%) |
Apr 04, 2007 | 42.25 | 42.34 | 42.04 | 42.12 | 210,633 | -0.12(-0.28%) |
Apr 03, 2007 | 41.97 | 42.35 | 41.97 | 42.24 | 313,946 | +0.52(+1.24%) |
Apr 02, 2007 | 42.27 | 42.27 | 41.56 | 41.73 | 204,886 | -0.77(-1.81%) |
Mar 30, 2007 | 42.61 | 42.67 | 42.03 | 42.50 | 180,829 | -0.04(-0.11%) |
Mar 29, 2007 | 42.61 | 42.61 | 42.23 | 42.54 | 176,018 | +0.34(+0.80%) |
Mar 28, 2007 | 42.54 | 42.54 | 42.12 | 42.21 | 56,935 | -0.49(-1.16%) |
Mar 27, 2007 | 42.84 | 42.84 | 42.63 | 42.70 | 36,219 | -0.26(-0.61%) |
Mar 26, 2007 | 43.16 | 43.16 | 42.55 | 42.96 | 99,035 | -0.16(-0.36%) |
Mar 23, 2007 | 43.10 | 43.28 | 43.01 | 43.12 | 39,827 | +0.04(+0.10%) |
Mar 22, 2007 | 43.41 | 43.41 | 42.98 | 43.07 | 695,118 | -0.33(-0.76%) |
Mar 21, 2007 | 42.46 | 43.56 | 42.30 | 43.40 | 376,762 | +1.00(+2.36%) |
Mar 20, 2007 | 42.03 | 42.45 | 42.02 | 42.40 | 696,588 | +0.36(+0.85%) |
Mar 19, 2007 | 41.98 | 42.15 | 41.79 | 42.04 | 781,858 | +0.43(+1.02%) |
Mar 16, 2007 | 41.98 | 42.12 | 41.53 | 41.62 | 1,031,117 | -0.43(-1.03%) |
Mar 15, 2007 | 41.64 | 42.32 | 41.64 | 42.05 | 218,118 | +0.42(+1.00%) |
Mar 14, 2007 | 41.51 | 41.78 | 40.83 | 41.63 | 2,211,255 | +0.20(+0.47%) |
Mar 13, 2007 | 42.80 | 42.64 | 41.44 | 41.44 | 2,945,400 | -1.36(-3.18%) |
Mar 12, 2007 | 42.71 | 42.88 | 42.65 | 42.80 | 47,178 | -0.09(-0.21%) |
Mar 09, 2007 | 43.08 | 43.10 | 42.72 | 42.89 | 296,170 | +0.04(+0.10%) |
Mar 08, 2007 | 42.76 | 43.16 | 42.72 | 42.84 | 83,799 | +0.30(+0.70%) |
Mar 07, 2007 | 42.82 | 42.86 | 42.52 | 42.54 | 232,419 | -0.35(-0.82%) |
Mar 06, 2007 | 42.40 | 42.97 | 42.29 | 42.90 | 3,086,401 | +0.85(+2.01%) |
Mar 05, 2007 | 42.36 | 42.69 | 42.05 | 42.05 | 402,423 | -0.76(-1.78%) |
Mar 02, 2007 | 42.95 | 43.19 | 42.81 | 42.81 | 180,696 | -0.32(-0.75%) |