Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.48 | 44.84 | 44.26 | 44.66 | 1,069,703 | +0.19(+0.42%) |
May 30, 2007 | 44.30 | 44.54 | 44.09 | 44.47 | 586,439 | +0.17(+0.37%) |
May 29, 2007 | 44.37 | 44.61 | 44.24 | 44.30 | 606,819 | -0.08(-0.17%) |
May 25, 2007 | 44.09 | 44.38 | 44.08 | 44.38 | 429,745 | +0.29(+0.66%) |
May 24, 2007 | 44.67 | 44.76 | 44.08 | 44.08 | 705,458 | -0.69(-1.54%) |
May 23, 2007 | 45.01 | 45.12 | 44.70 | 44.78 | 433,957 | -0.23(-0.50%) |
May 22, 2007 | 45.13 | 45.24 | 44.94 | 45.00 | 572,594 | -0.13(-0.28%) |
May 21, 2007 | 45.11 | 45.37 | 45.07 | 45.13 | 565,994 | -0.05(-0.12%) |
May 18, 2007 | 45.30 | 45.45 | 45.11 | 45.18 | 606,025 | -0.06(-0.13%) |
May 17, 2007 | 44.99 | 45.35 | 44.99 | 45.24 | 756,846 | -0.12(-0.26%) |
May 16, 2007 | 45.30 | 45.53 | 45.23 | 45.36 | 728,539 | +0.17(+0.37%) |
May 15, 2007 | 45.26 | 45.68 | 45.13 | 45.20 | 744,465 | +0.08(+0.18%) |
May 14, 2007 | 45.38 | 45.58 | 45.02 | 45.11 | 655,455 | -0.26(-0.58%) |
May 11, 2007 | 45.01 | 45.41 | 44.99 | 45.38 | 634,632 | +0.38(+0.83%) |
May 10, 2007 | 45.82 | 45.82 | 45.00 | 45.00 | 822,213 | -0.71(-1.54%) |
May 09, 2007 | 45.47 | 46.02 | 45.38 | 45.71 | 918,600 | +0.23(+0.51%) |
May 08, 2007 | 45.56 | 46.67 | 45.44 | 45.47 | 1,402,662 | -0.07(-0.15%) |
May 07, 2007 | 44.57 | 45.56 | 44.57 | 45.54 | 780,362 | +0.75(+1.68%) |
May 04, 2007 | 45.26 | 45.29 | 44.71 | 44.79 | 966,260 | -0.47(-1.03%) |
May 03, 2007 | 44.48 | 45.47 | 44.48 | 45.26 | 4,001,502 | +1.53(+3.50%) |
May 02, 2007 | 43.25 | 43.84 | 43.18 | 43.72 | 1,362,457 | +0.59(+1.38%) |
May 01, 2007 | 44.36 | 44.36 | 42.82 | 43.13 | 1,539,217 | -0.08(-0.19%) |
Apr 30, 2007 | 43.53 | 43.86 | 43.20 | 43.21 | 899,828 | -0.28(-0.64%) |
Apr 27, 2007 | 43.66 | 43.78 | 43.45 | 43.49 | 696,133 | -0.28(-0.63%) |
Apr 26, 2007 | 43.90 | 44.14 | 43.75 | 43.77 | 531,323 | -0.26(-0.60%) |
Apr 25, 2007 | 44.02 | 44.20 | 43.79 | 44.03 | 914,340 | +0.01(+0.03%) |
Apr 24, 2007 | 43.82 | 44.23 | 43.29 | 44.02 | 1,227,200 | +0.50(+1.14%) |
Apr 23, 2007 | 43.77 | 44.27 | 43.42 | 43.52 | 941,237 | -0.24(-0.55%) |
Apr 20, 2007 | 43.78 | 43.99 | 43.46 | 43.76 | 1,055,857 | +0.36(+0.83%) |
Apr 19, 2007 | 44.70 | 44.70 | 43.07 | 43.40 | 814,092 | +0.11(+0.24%) |
Apr 18, 2007 | 42.63 | 43.34 | 42.55 | 43.30 | 992,221 | +0.44(+1.02%) |
Apr 17, 2007 | 42.68 | 42.92 | 42.68 | 42.86 | 1,389,083 | +0.13(+0.30%) |
Apr 16, 2007 | 68.32 | 68.32 | 42.22 | 42.73 | 831,133 | +0.63(+1.50%) |
Apr 13, 2007 | 41.76 | 42.23 | 41.76 | 42.10 | 732,084 | +0.15(+0.36%) |
Apr 12, 2007 | 42.00 | 42.04 | 41.61 | 41.95 | 1,493,457 | -0.08(-0.18%) |
Apr 11, 2007 | 41.27 | 42.21 | 41.27 | 42.03 | 885,184 | +0.09(+0.21%) |
Apr 10, 2007 | 41.88 | 41.97 | 41.80 | 41.94 | 1,764,910 | +0.06(+0.14%) |
Apr 09, 2007 | 43.11 | 43.41 | 41.58 | 41.88 | 23,485,014 | -0.94(-2.19%) |
Apr 05, 2007 | 42.00 | 43.14 | 41.97 | 42.82 | 3,358,482 | +0.85(+2.02%) |
Apr 04, 2007 | 42.38 | 42.44 | 41.64 | 41.97 | 2,294,104 | -0.25(-0.59%) |
Apr 03, 2007 | 41.95 | 42.44 | 41.83 | 42.21 | 4,317,421 | +1.67(+4.13%) |
Apr 02, 2007 | 40.47 | 40.67 | 40.32 | 40.54 | 408,444 | +0.26(+0.63%) |
Mar 30, 2007 | 40.25 | 40.67 | 40.19 | 40.28 | 576,055 | -0.09(-0.22%) |
Mar 29, 2007 | 40.49 | 40.52 | 39.92 | 40.37 | 630,639 | +0.43(+1.07%) |
Mar 28, 2007 | 40.41 | 40.54 | 39.80 | 39.95 | 675,144 | -0.49(-1.21%) |
Mar 27, 2007 | 40.26 | 40.53 | 40.12 | 40.43 | 1,102,054 | -0.02(-0.04%) |
Mar 26, 2007 | 40.62 | 40.68 | 40.07 | 40.45 | 729,288 | +0.01(+0.02%) |
Mar 23, 2007 | 40.40 | 40.82 | 40.38 | 40.44 | 709,319 | +0.07(+0.17%) |
Mar 22, 2007 | 40.71 | 40.88 | 40.36 | 40.37 | 924,599 | -0.52(-1.27%) |
Mar 21, 2007 | 40.67 | 41.13 | 40.32 | 40.89 | 918,333 | +0.22(+0.54%) |
Mar 20, 2007 | 40.26 | 40.72 | 40.26 | 40.67 | 663,921 | +0.30(+0.74%) |
Mar 19, 2007 | 39.59 | 40.52 | 39.59 | 40.37 | 990,623 | +0.93(+2.36%) |
Mar 16, 2007 | 39.58 | 39.74 | 39.25 | 39.44 | 513,617 | -0.20(-0.51%) |
Mar 15, 2007 | 39.36 | 40.02 | 39.36 | 39.65 | 508,425 | +0.20(+0.51%) |
Mar 14, 2007 | 39.56 | 39.68 | 39.25 | 39.44 | 1,167,421 | -0.11(-0.28%) |
Mar 13, 2007 | 40.48 | 40.46 | 39.51 | 39.56 | 1,104,506 | -0.92(-2.28%) |
Mar 12, 2007 | 40.79 | 40.94 | 40.34 | 40.48 | 785,602 | +0.20(+0.50%) |
Mar 09, 2007 | 40.19 | 40.37 | 39.83 | 40.28 | 641,655 | +0.11(+0.26%) |
Mar 08, 2007 | 40.10 | 40.41 | 39.96 | 40.17 | 1,103,385 | +0.16(+0.39%) |
Mar 07, 2007 | 39.96 | 40.40 | 39.70 | 40.01 | 1,165,291 | +0.10(+0.24%) |
Mar 06, 2007 | 39.66 | 40.05 | 39.60 | 39.92 | 555,553 | +0.65(+1.66%) |
Mar 05, 2007 | 39.81 | 40.01 | 39.23 | 39.26 | 1,057,987 | -0.85(-2.12%) |
Mar 02, 2007 | 39.81 | 40.27 | 39.81 | 40.11 | 535,450 | -0.04(-0.09%) |